NSE:ABLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	83.56	83.94	82.60	83.61	83.61	-0.46%	401,584
Sep 10, 2026	84.20	85.05	83.51	84.00	84.00	-0.31%	410,335
Sep 9, 2026	84.52	85.60	83.79	84.26	84.26	-0.31%	494,687
Sep 8, 2026	85.29	85.56	84.05	84.52	84.52	-1.20%	303,999
Sep 7, 2026	86.90	87.40	84.99	85.55	85.55	-0.60%	543,434
Sep 4, 2026	84.18	86.90	83.72	86.07	86.07	3.09%	852,050
Sep 3, 2026	82.80	83.99	82.70	83.49	83.49	0.86%	615,778
Sep 2, 2026	84.60	84.70	82.61	82.78	82.78	-2.99%	860,340
Sep 1, 2026	86.71	87.00	84.15	85.33	85.33	-1.59%	667,788
Aug 31, 2026	84.60	87.00	84.00	86.71	86.71	2.49%	1,171,891
Aug 28, 2026	85.15	85.64	84.40	84.60	84.60	-0.73%	252,167
Aug 27, 2026	86.04	86.49	85.05	85.22	85.22	-0.95%	297,838
Aug 26, 2026	86.04	86.40	85.44	86.04	86.04	0.70%	419,982
Aug 25, 2026	85.15	86.00	84.95	85.44	85.44	0.36%	358,997
Aug 24, 2026	86.45	87.14	84.24	85.13	85.13	-1.15%	785,130
Aug 21, 2026	86.50	87.10	86.00	86.12	86.12	-0.44%	533,275
Aug 20, 2026	87.00	87.86	86.00	86.50	86.50	-0.45%	737,180
Aug 19, 2026	88.70	88.96	86.71	86.89	86.89	-2.06%	950,590
Aug 18, 2026	90.01	90.65	88.60	88.72	88.72	-1.33%	427,800
Aug 17, 2026	88.70	90.53	87.68	89.92	89.92	1.30%	3,468,842
Aug 14, 2026	89.97	90.24	88.65	88.77	88.77	-1.32%	446,038
Aug 13, 2026	90.29	90.79	89.72	89.96	89.96	-0.37%	3,490,104
Aug 12, 2026	91.45	92.49	90.02	90.29	90.29	-1.30%	602,100
Aug 11, 2026	91.55	92.90	91.02	91.48	91.48	-0.08%	498,817
Aug 10, 2026	93.90	93.90	91.07	91.55	91.55	-2.46%	1,257,974
Aug 7, 2026	94.66	94.94	93.50	93.86	93.86	-0.32%	387,410
Aug 6, 2026	95.49	95.60	94.11	94.66	94.16	0.06%	495,226
Aug 5, 2026	95.00	95.85	94.05	94.60	94.10	0.03%	1,390,246
Aug 4, 2026	95.90	95.90	94.40	94.57	94.07	-1.40%	525,495
Aug 3, 2026	95.40	96.17	93.85	95.91	95.40	1.31%	1,330,639
Jul 31, 2026	95.50	95.95	94.32	94.67	94.17	0.23%	849,945
Jul 30, 2026	95.00	97.40	94.10	94.45	93.95	-1.03%	1,638,999
Jul 29, 2026	94.14	95.70	93.60	95.43	94.93	1.66%	2,839,292
Jul 28, 2026	95.47	96.15	93.25	93.87	93.37	-1.68%	284,218
Jul 27, 2026	94.57	96.66	94.57	95.47	94.97	1.55%	287,808
Jul 24, 2026	93.00	94.50	91.90	94.01	93.51	1.25%	276,457
Jul 23, 2026	93.56	93.91	92.66	92.85	92.36	-1.02%	520,572
Jul 22, 2026	94.22	94.81	93.51	93.81	93.31	-1.14%	329,419
Jul 21, 2026	95.37	95.88	94.60	94.89	94.39	-0.49%	196,562
Jul 20, 2026	94.23	95.90	94.22	95.36	94.86	0.51%	311,014
Jul 17, 2026	95.43	95.90	93.90	94.88	94.38	-0.58%	452,079
Jul 16, 2026	97.00	97.66	95.10	95.43	94.93	-1.54%	473,132
Jul 15, 2026	97.64	97.68	96.60	96.92	96.41	-0.33%	282,631
Jul 14, 2026	99.19	99.19	96.85	97.24	96.73	-2.02%	284,336
Jul 13, 2026	94.70	100.04	94.62	99.24	98.72	3.86%	1,777,066
Jul 10, 2026	95.77	97.05	94.97	95.55	95.05	0.30%	629,413
Jul 9, 2026	93.80	95.90	93.70	95.26	94.76	1.85%	408,477
Jul 8, 2026	94.10	96.54	93.21	93.53	93.04	-1.63%	1,072,336
Jul 7, 2026	96.59	96.81	94.40	95.08	94.58	-1.56%	1,067,099
Jul 6, 2026	98.10	98.40	96.00	96.59	96.08	-1.33%	740,127