NSE:ABLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	102.90	104.70	102.90	103.25	103.25	-1.62%	287,816
May 18, 2026	104.15	104.95	100.80	104.95	104.95	0.43%	692,925
May 15, 2026	102.85	105.45	101.85	104.50	104.50	1.60%	774,952
May 14, 2026	102.80	104.10	101.00	102.85	102.85	1.28%	704,969
May 13, 2026	101.50	103.40	101.20	101.55	101.55	-0.10%	695,384
May 12, 2026	107.25	108.05	101.00	101.65	101.65	-5.71%	926,511
May 11, 2026	115.40	115.40	107.00	107.80	107.80	-5.40%	1,537,401
May 8, 2026	109.00	114.40	105.20	113.95	113.95	-3.68%	7,630,719
May 7, 2026	110.95	119.40	110.10	118.30	118.30	9.74%	21,236,690
May 6, 2026	104.45	108.30	104.45	107.80	107.80	3.31%	1,032,956
May 5, 2026	102.60	105.50	101.00	104.35	104.35	1.56%	1,805,705
May 4, 2026	103.90	104.75	101.50	102.75	102.75	0.05%	1,251,907
Apr 30, 2026	101.01	105.37	101.01	102.70	102.70	-2.40%	600,751
Apr 29, 2026	105.20	106.20	104.03	105.23	105.23	1.43%	982,412
Apr 28, 2026	105.37	106.04	103.50	103.75	103.75	-1.98%	405,975
Apr 27, 2026	105.01	106.66	105.01	105.85	105.85	0.47%	349,841
Apr 24, 2026	106.00	106.21	104.28	105.36	105.36	-0.59%	308,528
Apr 23, 2026	109.39	109.39	105.76	105.99	105.99	-2.83%	359,406
Apr 22, 2026	107.57	109.51	105.80	109.08	109.08	2.72%	1,226,476
Apr 21, 2026	105.60	107.89	105.29	106.19	106.19	1.44%	473,288
Apr 20, 2026	105.72	106.85	104.36	104.68	104.68	-0.90%	787,514
Apr 17, 2026	106.53	107.06	105.05	105.63	105.63	-0.46%	425,528
Apr 16, 2026	108.80	110.82	103.75	106.12	106.12	-1.02%	1,623,804
Apr 15, 2026	105.00	108.20	104.00	107.21	107.21	4.16%	855,101
Apr 13, 2026	99.04	103.14	97.20	102.93	102.93	1.74%	767,196
Apr 10, 2026	101.29	102.44	99.82	101.17	101.17	1.78%	408,109
Apr 9, 2026	101.56	101.90	98.87	99.40	99.40	-1.36%	417,370
Apr 8, 2026	101.49	101.99	98.42	100.77	100.77	2.84%	695,714
Apr 7, 2026	95.00	98.34	94.83	97.99	97.99	1.84%	1,881,709
Apr 6, 2026	92.77	96.65	92.77	96.22	96.22	2.72%	1,259,122
Apr 2, 2026	92.80	94.04	90.19	93.67	93.67	0.32%	807,083
Apr 1, 2026	92.00	93.90	89.80	93.37	93.37	6.04%	1,586,959
Mar 30, 2026	91.20	91.35	87.70	88.05	88.05	-4.24%	2,911,597
Mar 27, 2026	93.00	94.30	90.05	91.95	91.95	-1.24%	2,192,567
Mar 25, 2026	92.70	94.55	92.45	93.10	93.10	0.98%	1,350,060
Mar 24, 2026	93.30	93.30	91.60	92.20	92.20	1.04%	1,780,752
Mar 23, 2026	92.50	93.55	90.00	91.25	91.25	-2.30%	2,498,746
Mar 20, 2026	94.95	96.35	92.50	93.40	93.40	-0.11%	3,126,943
Mar 19, 2026	98.45	98.45	92.10	93.50	93.50	-5.32%	1,590,129
Mar 18, 2026	97.30	99.55	96.50	98.75	98.75	1.75%	1,742,703
Mar 17, 2026	96.10	97.45	94.40	97.05	97.05	1.36%	1,389,586
Mar 16, 2026	96.80	97.95	94.65	95.75	95.75	-1.79%	3,194,505
Mar 13, 2026	100.20	101.10	95.25	97.50	97.50	-3.61%	2,645,020
Mar 12, 2026	101.55	102.20	99.00	101.15	101.15	-1.32%	853,848
Mar 11, 2026	106.55	106.55	101.90	102.50	102.50	-1.39%	7,178,994
Mar 10, 2026	98.15	104.80	98.05	103.95	103.95	6.45%	7,020,653
Mar 9, 2026	99.50	100.10	97.20	97.65	97.65	-4.31%	8,011,796
Mar 6, 2026	103.00	104.95	101.35	102.05	102.05	-1.88%	7,019,502
Mar 5, 2026	99.90	106.00	98.80	104.00	104.00	4.10%	7,476,504
Mar 4, 2026	98.05	100.40	97.85	99.90	99.90	-1.14%	6,579,053