Abha Power and Steel Limited (NSE:ABHAPOWER)
India · Delayed Price · Currency is INR 23.95
-0.05 (-0.21%)
At close: Sep 11, 2026
Abha Power and Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 24.00 | 26.10 | 24.00 | 25.80 | 25.80 | 5.31% | 12,800 |
| 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 |