NSE:ABLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	79.99	79.99	78.05	78.48	78.48	-2.06%	394,094
Nov 12, 2026	81.67	81.99	79.75	80.13	80.13	-1.89%	726,712
Nov 11, 2026	76.50	81.88	76.40	81.67	81.67	7.59%	4,681,715
Nov 9, 2026	78.14	78.14	75.62	75.91	75.91	-2.85%	864,765
Nov 8, 2026	77.40	78.50	77.34	78.14	78.14	1.49%	237,040
Nov 6, 2026	77.00	77.50	75.00	76.99	76.99	-0.65%	752,536
Nov 5, 2026	74.38	77.65	74.38	77.49	77.49	5.13%	1,878,031
Nov 4, 2026	73.16	73.90	71.46	73.71	73.71	0.75%	652,511
Nov 3, 2026	73.00	74.98	72.62	73.16	73.16	1.51%	1,564,252
Nov 2, 2026	72.99	73.92	71.62	72.07	72.07	2.21%	2,592,019
Oct 30, 2026	70.55	71.35	70.11	70.51	70.51	-0.75%	613,637
Oct 29, 2026	71.75	72.20	70.11	71.04	71.04	-1.25%	739,665
Oct 28, 2026	74.08	74.26	71.78	71.94	71.94	-4.03%	585,549
Oct 27, 2026	69.64	75.73	69.50	74.96	74.96	7.58%	2,325,315
Oct 26, 2026	70.53	71.08	69.20	69.68	69.68	-1.37%	701,836
Oct 23, 2026	72.80	72.80	69.41	70.65	70.65	-2.94%	1,329,089
Oct 22, 2026	71.70	73.20	70.44	72.79	72.79	1.51%	2,709,908
Oct 21, 2026	72.34	73.40	70.34	71.71	71.71	-0.68%	2,325,725
Oct 19, 2026	72.65	73.02	71.66	72.20	72.20	-0.72%	906,594
Oct 16, 2026	72.08	73.40	71.75	72.72	72.72	0.92%	568,064
Oct 15, 2026	73.73	74.20	71.91	72.06	72.06	-2.27%	1,353,844
Oct 14, 2026	73.00	74.62	72.79	73.73	73.73	0.75%	1,062,861
Oct 13, 2026	72.40	73.73	71.88	73.18	73.18	1.44%	1,418,827
Oct 12, 2026	73.00	74.47	71.71	72.14	72.14	-0.44%	1,183,633
Oct 9, 2026	71.95	73.40	71.78	72.46	72.46	0.71%	1,264,107
Oct 8, 2026	73.73	73.86	71.10	71.95	71.95	-2.36%	5,937,102
Oct 7, 2026	73.00	76.46	72.61	73.69	73.69	0.72%	8,210,032
Oct 6, 2026	73.25	75.90	72.66	73.16	73.16	-0.29%	3,207,943
Oct 5, 2026	75.50	75.50	72.20	73.37	73.37	-1.44%	1,522,029
Oct 1, 2026	75.60	76.14	73.41	74.44	74.44	-2.72%	1,647,089
Sep 30, 2026	77.39	77.80	76.11	76.52	76.52	-0.60%	2,517,738
Sep 29, 2026	77.13	84.43	75.06	76.98	76.98	-0.25%	32,556,815
Sep 28, 2026	78.71	78.85	76.91	77.17	77.17	-1.97%	397,626
Sep 25, 2026	78.17	79.36	78.01	78.72	78.72	0.17%	631,342
Sep 24, 2026	80.00	80.08	77.78	78.59	78.59	-1.53%	942,973
Sep 23, 2026	80.74	82.33	79.65	79.81	79.81	-1.15%	1,021,258
Sep 22, 2026	80.98	81.43	80.55	80.74	80.74	-0.19%	322,317
Sep 21, 2026	81.50	81.52	80.60	80.89	80.89	-0.34%	411,431
Sep 18, 2026	82.75	82.75	80.81	81.17	81.17	-1.50%	1,106,286
Sep 17, 2026	82.20	84.18	81.88	82.41	82.41	0.01%	1,289,753
Sep 16, 2026	82.64	83.17	82.11	82.40	82.40	-0.66%	535,560
Sep 15, 2026	83.50	85.35	82.71	82.95	82.95	-0.79%	625,654
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