NSE:ABLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	98.99	99.49	97.80	99.39	-	0.16%	329,334
Jun 1, 2026	100.00	101.55	97.95	99.23	99.23	-0.94%	911,028
May 29, 2026	102.50	102.90	98.20	100.17	100.17	-1.79%	2,913,328
May 27, 2026	102.23	102.89	101.32	102.00	102.00	-0.12%	319,251
May 26, 2026	102.55	103.34	101.81	102.12	102.12	-0.26%	427,878
May 25, 2026	102.55	104.00	102.02	102.39	102.39	0.36%	391,645
May 22, 2026	103.52	104.74	101.51	102.02	102.02	-1.33%	880,442
May 21, 2026	102.25	104.37	101.92	103.40	103.40	1.91%	473,945
May 20, 2026	102.33	103.99	100.10	101.46	101.46	-1.72%	642,111
May 19, 2026	104.48	104.70	102.80	103.24	103.24	-0.32%	287,877
May 18, 2026	102.30	104.54	100.84	103.57	103.57	-0.49%	692,925
May 15, 2026	102.30	105.49	101.80	104.08	104.08	1.19%	774,925
May 14, 2026	101.90	104.20	100.85	102.86	102.86	1.42%	704,969
May 13, 2026	101.77	103.48	101.00	101.42	101.42	-0.24%	695,384
May 12, 2026	107.65	108.06	101.17	101.66	101.66	-5.57%	926,421
May 11, 2026	114.75	114.75	106.40	107.66	107.66	-5.61%	1,537,401
May 8, 2026	107.01	114.50	104.99	114.06	114.06	-3.51%	7,630,719
May 7, 2026	110.00	119.55	110.00	118.21	118.21	9.86%	21,236,690
May 6, 2026	105.30	108.39	104.57	107.60	107.60	2.68%	1,032,956
May 5, 2026	102.75	105.61	101.00	104.79	104.79	2.04%	1,805,705
May 4, 2026	103.99	104.78	101.37	102.69	102.69	-0.09%	1,251,907
Apr 30, 2026	103.50	105.40	102.50	102.78	102.78	-2.05%	600,751
Apr 29, 2026	105.00	106.41	104.05	104.93	104.93	0.89%	982,412
Apr 28, 2026	105.59	105.97	103.53	104.00	104.00	-1.74%	405,975
Apr 27, 2026	105.16	106.64	105.05	105.84	105.84	0.65%	349,841
Apr 24, 2026	106.13	106.58	104.32	105.16	105.16	-0.91%	308,123
Apr 23, 2026	108.61	109.20	105.85	106.13	106.13	-2.74%	358,398
Apr 22, 2026	107.00	109.55	105.72	109.12	109.12	2.52%	1,226,476
Apr 21, 2026	105.30	108.00	105.30	106.44	106.44	1.63%	473,229
Apr 20, 2026	106.00	106.90	104.32	104.73	104.73	-1.05%	787,514
Apr 17, 2026	105.99	107.05	105.18	105.84	105.84	0.25%	425,528
Apr 16, 2026	108.39	110.76	103.60	105.58	105.58	-1.52%	1,623,804
Apr 15, 2026	104.97	108.45	104.25	107.21	107.21	4.09%	855,101
Apr 13, 2026	99.15	103.25	97.34	103.00	103.00	1.82%	767,196
Apr 10, 2026	100.14	102.49	99.79	101.16	101.16	1.55%	408,109
Apr 9, 2026	100.50	101.83	98.89	99.62	99.62	-1.20%	417,370
Apr 8, 2026	101.00	102.03	98.40	100.83	100.83	2.93%	695,714
Apr 7, 2026	95.50	98.49	94.60	97.96	97.96	1.96%	1,881,599
Apr 6, 2026	93.47	96.76	93.15	96.08	96.08	2.79%	1,259,122
Apr 2, 2026	92.80	94.00	90.20	93.47	93.47	-0.05%	806,175
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