NSE:ABLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	95.50	95.95	94.32	94.67	94.67	0.23%	849,945
Jul 30, 2026	95.00	97.40	94.10	94.45	94.45	-1.03%	1,638,999
Jul 29, 2026	94.14	95.70	93.60	95.43	95.43	1.66%	2,839,292
Jul 28, 2026	95.47	96.15	93.25	93.87	93.87	-1.68%	284,218
Jul 27, 2026	94.57	96.66	94.57	95.47	95.47	1.55%	287,808
Jul 24, 2026	93.00	94.50	91.90	94.01	94.01	1.25%	276,457
Jul 23, 2026	93.56	93.91	92.66	92.85	92.85	-1.02%	520,572
Jul 22, 2026	94.22	94.81	93.51	93.81	93.81	-1.14%	329,419
Jul 21, 2026	95.37	95.88	94.60	94.89	94.89	-0.49%	196,562
Jul 20, 2026	94.23	95.90	94.22	95.36	95.36	0.51%	311,014
Jul 17, 2026	95.43	95.90	93.90	94.88	94.88	-0.58%	452,079
Jul 16, 2026	97.00	97.66	95.10	95.43	95.43	-1.54%	473,132
Jul 15, 2026	97.64	97.68	96.60	96.92	96.92	-0.33%	282,631
Jul 14, 2026	99.19	99.19	96.85	97.24	97.24	-2.02%	284,336
Jul 13, 2026	94.70	100.04	94.62	99.24	99.24	3.86%	1,777,066
Jul 10, 2026	95.77	97.05	94.97	95.55	95.55	0.30%	629,413
Jul 9, 2026	93.80	95.90	93.70	95.26	95.26	1.85%	408,477
Jul 8, 2026	94.10	96.54	93.21	93.53	93.53	-1.63%	1,072,336
Jul 7, 2026	96.59	96.81	94.40	95.08	95.08	-1.56%	1,067,099
Jul 6, 2026	98.10	98.40	96.00	96.59	96.59	-1.33%	740,127
Jul 3, 2026	98.87	99.68	97.55	97.89	97.89	-0.41%	861,183
Jul 2, 2026	97.09	99.65	97.09	98.29	98.29	2.26%	1,280,095
Jul 1, 2026	96.40	98.44	95.92	96.12	96.12	-0.10%	794,887
Jun 30, 2026	96.24	97.29	96.00	96.22	96.22	-0.17%	458,314
Jun 29, 2026	97.64	98.38	94.20	96.38	96.38	-1.22%	1,291,227
Jun 25, 2026	100.90	101.46	97.25	97.57	97.57	-2.90%	968,527
Jun 24, 2026	97.00	102.69	96.95	100.48	100.48	3.31%	1,842,812
Jun 23, 2026	99.00	99.00	96.50	97.26	97.26	-1.29%	610,291
Jun 22, 2026	97.95	99.99	97.95	98.53	98.53	1.39%	1,422,288
Jun 19, 2026	98.90	99.17	96.60	97.18	97.18	-2.14%	1,331,299
Jun 18, 2026	99.30	100.20	98.61	99.31	99.31	0.01%	740,773
Jun 17, 2026	100.91	102.80	98.71	99.30	99.30	-1.40%	1,871,115
Jun 16, 2026	100.97	102.30	99.67	100.71	100.71	0.59%	607,274
Jun 15, 2026	100.18	101.75	99.65	100.12	100.12	1.81%	797,085
Jun 12, 2026	97.00	98.74	96.34	98.34	98.34	3.10%	354,629
Jun 11, 2026	96.91	98.00	95.12	95.38	95.38	-2.04%	376,421
Jun 10, 2026	98.73	100.61	96.91	97.37	97.37	-1.38%	373,854
Jun 9, 2026	97.57	99.31	97.57	98.73	98.73	1.26%	5,011,673
Jun 8, 2026	99.55	100.64	96.98	97.50	97.50	-3.99%	620,009
Jun 5, 2026	101.14	102.54	99.45	101.55	101.55	0.73%	5,903,115
Jun 4, 2026	97.33	101.60	97.25	100.81	100.81	2.64%	862,860
Jun 3, 2026	99.40	99.88	96.50	98.22	98.22	-0.87%	641,042
Jun 2, 2026	98.99	99.54	97.80	99.08	99.08	-0.15%	510,922
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