NSE:ABLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,236,699
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
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