Abha Power and Steel Limited (NSE:ABHAPOWER)
India · Delayed Price · Currency is INR 24.50
-0.15 (-0.61%)
At close: Jul 31, 2026
Abha Power and Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -0.61% | 8,000 |
| Jul 30, 2026 | 24.70 | 24.70 | 24.65 | 24.65 | 24.65 | 1.44% | 4,800 |
| Jul 29, 2026 | 25.00 | 25.00 | 24.30 | 24.30 | 24.30 | -3.95% | 8,000 |
| Jul 28, 2026 | 25.00 | 26.00 | 24.30 | 25.30 | 25.30 | 0.60% | 14,400 |
| Jul 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.98% | 1,600 |
| Jul 24, 2026 | 25.60 | 26.00 | 24.70 | 25.40 | 25.40 | 1.20% | 11,200 |
| Jul 23, 2026 | 25.05 | 25.50 | 25.05 | 25.10 | 25.10 | -2.14% | 4,800 |
| Jul 22, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | 0.59% | 3,200 |
| Jul 21, 2026 | 25.95 | 26.25 | 25.50 | 25.50 | 25.50 | -1.73% | 8,000 |
| Jul 17, 2026 | 25.65 | 25.95 | 25.65 | 25.95 | 25.95 | -0.19% | 3,200 |
| Jul 15, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 0.19% | 8,000 |
| Jul 14, 2026 | 25.30 | 26.00 | 25.00 | 25.95 | 25.95 | -2.26% | 11,200 |
| Jul 10, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 1,600 |
| Jul 7, 2026 | 26.55 | 26.55 | 26.10 | 26.55 | 26.55 | -3.45% | 19,200 |
| Jul 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | 1,600 |
| Jul 1, 2026 | 27.70 | 28.00 | 27.70 | 27.70 | 27.70 | 2.59% | 9,600 |
| Jun 30, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -0.18% | 4,800 |
| Jun 29, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.56% | 1,600 |
| Jun 25, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.93% | 1,600 |
| Jun 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,200 |
| Jun 22, 2026 | 27.60 | 28.45 | 27.60 | 28.00 | 28.00 | 1.45% | 6,400 |
| Jun 19, 2026 | 27.10 | 27.60 | 27.10 | 27.60 | 27.60 | -4.00% | 3,200 |
| Jun 17, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 3,200 |
| Jun 16, 2026 | 28.55 | 28.95 | 28.55 | 28.75 | 28.75 | 1.59% | 3,200 |
| Jun 15, 2026 | 28.70 | 28.70 | 27.90 | 28.30 | 28.30 | 2.17% | 8,000 |
| Jun 11, 2026 | 26.70 | 27.70 | 26.00 | 27.70 | 27.70 | 2.59% | 14,400 |
| Jun 10, 2026 | 27.00 | 27.55 | 26.30 | 27.00 | 27.00 | -1.82% | 9,600 |
| Jun 9, 2026 | 29.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 12,800 |
| Jun 8, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 4,800 |
| Jun 5, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 9,600 |
| Jun 4, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -0.53% | 17,600 |
| Jun 3, 2026 | 28.40 | 28.40 | 28.10 | 28.15 | 28.15 | -1.40% | 4,800 |
| Jun 1, 2026 | 28.05 | 29.10 | 28.05 | 28.55 | 28.55 | -4.03% | 30,400 |
| May 29, 2026 | 29.15 | 30.75 | 29.10 | 29.75 | 29.75 | -4.49% | 28,800 |
| May 27, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 6,400 |
| May 26, 2026 | 32.20 | 33.50 | 30.00 | 31.15 | 31.15 | -2.35% | 46,400 |
| May 25, 2026 | 37.00 | 37.00 | 29.05 | 31.90 | 31.90 | -10.64% | 116,800 |
| May 22, 2026 | 35.25 | 35.70 | 35.25 | 35.70 | 35.70 | 1.13% | 8,000 |
| May 21, 2026 | 34.00 | 35.75 | 34.00 | 35.30 | 35.30 | 2.77% | 12,800 |
| May 20, 2026 | 33.55 | 34.35 | 33.55 | 34.35 | 34.35 | 2.38% | 8,000 |
| May 19, 2026 | 33.45 | 33.55 | 33.45 | 33.55 | 33.55 | 8.05% | 4,800 |
| May 18, 2026 | 30.00 | 32.40 | 30.00 | 31.05 | 31.05 | -6.62% | 8,000 |
| May 15, 2026 | 34.05 | 34.05 | 33.25 | 33.25 | 33.25 | -3.62% | 8,000 |
| May 14, 2026 | 32.00 | 35.80 | 32.00 | 34.50 | 34.50 | 5.34% | 38,400 |
| May 13, 2026 | 32.15 | 32.75 | 32.15 | 32.75 | 32.75 | 4.80% | 40,000 |
| May 12, 2026 | 31.50 | 32.00 | 31.20 | 31.25 | 31.25 | -2.34% | 11,200 |
| May 11, 2026 | 32.00 | 32.50 | 31.60 | 32.00 | 32.00 | 1.59% | 27,200 |
| May 8, 2026 | 32.35 | 32.35 | 31.25 | 31.50 | 31.50 | -1.56% | 11,200 |
| May 7, 2026 | 31.05 | 32.00 | 31.05 | 32.00 | 32.00 | 1.59% | 3,200 |
| May 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4,800 |