Abha Power and Steel Limited (NSE:ABHAPOWER)
India · Delayed Price · Currency is INR 22.00
+0.75 (3.53%)
At close: Oct 23, 2026
Abha Power and Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 3.53% | 4,800 |
| Oct 22, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2.41% | 3,200 |
| Oct 21, 2026 | 20.20 | 21.85 | 20.20 | 20.75 | 20.75 | -5.90% | 19,200 |
| Oct 19, 2026 | 22.05 | 22.05 | 22.00 | 22.05 | 22.05 | -3.71% | 8,000 |
| Oct 16, 2026 | 22.35 | 22.90 | 22.35 | 22.90 | 22.90 | - | 3,200 |
| Oct 15, 2026 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | -1.72% | 3,200 |
| Oct 14, 2026 | 22.15 | 23.45 | 22.15 | 23.30 | 23.30 | 2.19% | 8,000 |
| Oct 13, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | -0.87% | 3,200 |
| Oct 12, 2026 | 22.75 | 23.00 | 22.70 | 23.00 | 23.00 | -1.08% | 4,800 |
| Oct 8, 2026 | 22.05 | 23.25 | 22.05 | 23.25 | 23.25 | 3.79% | 3,200 |
| Oct 7, 2026 | 23.00 | 23.00 | 22.00 | 22.40 | 22.40 | -2.82% | 8,000 |
| Oct 5, 2026 | 24.00 | 24.00 | 22.90 | 23.05 | 23.05 | -3.35% | 4,800 |
| Oct 1, 2026 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | 1.92% | 3,200 |
| Sep 30, 2026 | 22.15 | 24.45 | 22.15 | 23.40 | 23.40 | 1.30% | 9,600 |
| Sep 29, 2026 | 23.10 | 23.10 | 22.90 | 23.10 | 23.10 | -1.28% | 20,800 |
| Sep 28, 2026 | 23.45 | 23.45 | 23.40 | 23.40 | 23.40 | -0.21% | 3,200 |
| Sep 24, 2026 | 24.30 | 24.30 | 23.45 | 23.45 | 23.45 | -3.50% | 3,200 |
| Sep 23, 2026 | 24.00 | 24.85 | 24.00 | 24.30 | 24.30 | 1.25% | 4,800 |
| Sep 22, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 3,200 |
| Sep 21, 2026 | 25.25 | 25.25 | 23.80 | 24.00 | 24.00 | -2.64% | 9,600 |
| Sep 18, 2026 | 23.00 | 24.65 | 23.00 | 24.65 | 24.65 | 4.01% | 6,400 |
| Sep 17, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | 1,600 |
| Sep 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 1,600 |
| Sep 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.21% | 1,600 |
| Sep 11, 2026 | 23.95 | 24.00 | 23.85 | 23.95 | 23.95 | -0.21% | 9,600 |
| Sep 10, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -2.04% | 8,000 |
| Sep 9, 2026 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | 2.08% | 8,000 |
| Sep 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,600 |
| Sep 7, 2026 | 25.35 | 25.35 | 24.00 | 24.00 | 24.00 | -2.44% | 4,800 |
| Sep 4, 2026 | 24.00 | 24.75 | 23.10 | 24.60 | 24.60 | 2.71% | 24,000 |
| Sep 3, 2026 | 24.00 | 24.95 | 23.95 | 23.95 | 23.95 | 0.21% | 8,000 |
| Sep 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | 1,600 |
| Sep 1, 2026 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -3.25% | 3,200 |
| Aug 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | 1,600 |
| Aug 28, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 4,800 |
| Aug 27, 2026 | 23.80 | 24.00 | 23.00 | 24.00 | 24.00 | - | 19,200 |
| Aug 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3,200 |
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | 1,600 |
| Aug 24, 2026 | 23.30 | 24.60 | 23.00 | 24.60 | 24.60 | -0.61% | 6,400 |
| Aug 21, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 1,600 |
| Aug 20, 2026 | 24.95 | 24.95 | 24.75 | 24.75 | 24.75 | -0.40% | 4,800 |
| Aug 19, 2026 | 24.70 | 25.35 | 24.60 | 24.85 | 24.85 | -2.55% | 8,000 |
| Aug 18, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 1.19% | 3,200 |
| Aug 17, 2026 | 24.95 | 25.20 | 24.45 | 25.20 | 25.20 | -1.75% | 6,400 |
| Aug 14, 2026 | 24.65 | 25.65 | 24.35 | 25.65 | 25.65 | 4.06% | 9,600 |
| Aug 13, 2026 | 24.65 | 26.10 | 24.65 | 24.65 | 24.65 | - | 4,800 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.55 | 24.65 | 24.65 | -2.76% | 6,400 |
| Aug 10, 2026 | 26.00 | 26.00 | 25.30 | 25.35 | 25.35 | -2.50% | 9,600 |
| Aug 6, 2026 | 24.75 | 26.10 | 24.15 | 26.00 | 26.00 | -0.38% | 24,000 |
| Aug 5, 2026 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 1.16% | 3,200 |