NSE:ABLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	98.87	99.68	97.55	97.89	97.37	-0.41%	861,183
Jul 2, 2026	97.09	99.65	97.09	98.29	97.77	2.26%	1,280,095
Jul 1, 2026	96.40	98.44	95.92	96.12	95.61	-0.10%	794,887
Jun 30, 2026	96.24	97.29	96.00	96.22	95.71	-0.17%	458,314
Jun 29, 2026	97.64	98.38	94.20	96.38	95.87	-1.22%	1,291,227
Jun 25, 2026	100.90	101.46	97.25	97.57	97.05	-2.90%	968,527
Jun 24, 2026	97.00	102.69	96.95	100.48	99.95	3.31%	1,842,812
Jun 23, 2026	99.00	99.00	96.50	97.26	96.75	-1.29%	610,291
Jun 22, 2026	97.95	99.99	97.95	98.53	98.01	1.39%	1,422,288
Jun 19, 2026	98.90	99.17	96.60	97.18	96.67	-2.14%	1,331,299
Jun 18, 2026	99.30	100.20	98.61	99.31	98.79	0.01%	740,773
Jun 17, 2026	100.91	102.80	98.71	99.30	98.78	-1.40%	1,871,115
Jun 16, 2026	100.97	102.30	99.67	100.71	100.18	0.59%	607,274
Jun 15, 2026	100.18	101.75	99.65	100.12	99.59	1.81%	797,085
Jun 12, 2026	97.00	98.74	96.34	98.34	97.82	3.10%	354,629