NSE:ABLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	89.30	94.00	89.30	93.52	93.52	6.00%	1,586,959
Mar 30, 2026	91.01	91.40	87.91	88.23	88.23	-4.08%	2,911,597
Mar 27, 2026	93.08	94.39	90.11	91.98	91.98	-1.18%	2,192,567
Mar 25, 2026	92.70	94.45	92.25	93.08	93.08	1.14%	1,350,060
Mar 24, 2026	92.50	93.25	91.62	92.03	92.03	0.63%	1,780,096
Mar 23, 2026	92.60	93.54	90.00	91.45	91.45	-1.91%	2,498,746
Mar 20, 2026	93.74	96.49	92.34	93.23	93.23	-0.12%	3,126,943
Mar 19, 2026	97.00	97.37	92.10	93.34	93.34	-5.53%	1,587,898
Mar 18, 2026	97.74	99.65	96.30	98.80	98.80	1.55%	1,742,703
Mar 17, 2026	96.40	97.45	94.22	97.29	97.29	1.61%	1,389,586
Mar 16, 2026	97.41	98.00	94.26	95.75	95.75	-1.71%	3,194,505
Mar 13, 2026	100.10	101.32	95.85	97.42	97.42	-3.64%	2,645,020
Mar 12, 2026	102.45	102.45	98.96	101.10	101.10	-1.61%	853,848
Mar 11, 2026	103.50	105.54	101.75	102.75	102.75	-1.21%	7,178,994
Mar 10, 2026	98.24	104.84	98.03	104.01	104.01	6.57%	7,020,653
Mar 9, 2026	100.00	100.00	97.10	97.60	97.60	-4.29%	8,011,796
Mar 6, 2026	103.00	104.28	101.16	101.98	101.98	-1.98%	7,019,502
Mar 5, 2026	99.90	106.10	98.81	104.04	104.04	4.18%	7,476,504
Mar 4, 2026	98.40	100.49	97.36	99.87	99.87	-0.93%	6,579,053
Mar 2, 2026	100.00	101.47	97.30	100.81	100.81	-1.24%	6,929,041
Feb 27, 2026	103.00	103.65	101.62	102.08	102.08	-0.80%	489,273
Feb 26, 2026	105.00	106.22	102.20	102.90	102.90	-1.46%	516,705
Feb 25, 2026	104.51	105.80	103.71	104.42	104.42	-0.02%	1,537,561
Feb 24, 2026	106.00	106.38	103.55	104.44	104.44	-2.10%	507,068
Feb 23, 2026	108.34	108.34	105.71	106.68	106.68	0.18%	458,882
Feb 20, 2026	107.18	107.69	106.00	106.49	106.49	-0.26%	465,623
Feb 19, 2026	110.45	110.45	106.12	106.77	106.77	-2.17%	660,611
Feb 18, 2026	111.50	111.50	107.97	109.14	109.14	-1.22%	685,827
Feb 17, 2026	111.50	112.30	110.11	110.49	110.49	-0.42%	466,364
Feb 16, 2026	113.50	113.50	110.51	110.96	110.96	-1.52%	443,095
Feb 13, 2026	114.00	115.30	111.50	112.67	112.67	-1.30%	1,012,794
Feb 12, 2026	115.50	115.50	113.03	114.15	114.15	-0.95%	461,253
Feb 11, 2026	115.79	117.20	113.99	115.24	115.24	0.83%	985,018
Feb 10, 2026	115.00	115.48	113.52	114.29	114.29	-0.58%	576,411
Feb 9, 2026	111.31	115.53	111.31	114.96	114.96	3.40%	1,039,349
Feb 6, 2026	114.00	114.00	109.74	111.18	111.18	-2.55%	829,189
Feb 5, 2026	115.55	116.40	113.50	114.09	114.09	-1.98%	532,814
Feb 4, 2026	114.50	117.00	111.21	116.40	116.40	3.01%	1,892,154
Feb 3, 2026	125.58	125.58	111.61	113.00	113.00	7.98%	8,975,144
Feb 2, 2026	103.56	104.95	101.46	104.65	104.65	1.63%	941,068
Feb 1, 2026	105.40	106.15	102.27	102.97	102.97	-1.96%	389,531
Jan 30, 2026	103.97	106.34	102.29	105.03	105.03	1.02%	1,017,933
Jan 29, 2026	103.60	104.36	102.32	103.97	103.97	0.36%	1,207,908
Jan 28, 2026	102.44	104.10	101.45	103.60	103.60	1.12%	1,615,806
Jan 27, 2026	104.00	104.40	100.86	102.45	102.45	-1.03%	4,633,889
Jan 23, 2026	106.60	106.95	102.25	103.52	103.52	-2.80%	2,192,555
Jan 22, 2026	113.60	114.06	103.62	106.50	106.50	-6.47%	11,335,950
Jan 21, 2026	112.00	114.89	110.17	113.87	113.87	0.56%	2,767,489
Jan 20, 2026	110.10	120.12	110.10	113.24	113.24	-2.32%	7,891,410
Jan 19, 2026	115.88	116.44	114.58	115.93	115.93	-0.16%	1,395,096