NSE:ABSLPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	9.95	10.09	9.95	10.02	10.02	0.20%	86,429
Sep 22, 2026	9.79	10.08	9.79	10.00	10.00	-0.50%	71,073
Sep 21, 2026	10.10	10.10	9.92	10.05	10.05	-	61,164
Sep 18, 2026	10.10	10.10	9.97	10.05	10.05	1.21%	46,993
Sep 17, 2026	10.00	10.10	9.84	9.93	9.93	-0.70%	98,835
Sep 16, 2026	9.97	10.14	9.82	10.00	10.00	0.70%	102,027
Sep 15, 2026	10.11	10.29	9.90	9.93	9.93	-1.78%	109,470
Sep 11, 2026	10.10	10.14	10.00	10.11	10.11	-0.30%	127,603
Sep 10, 2026	10.39	10.39	10.10	10.14	10.14	-0.49%	29,732
Sep 9, 2026	10.10	10.23	10.10	10.19	10.19	0.59%	90,916
Sep 8, 2026	10.09	10.18	9.99	10.13	10.13	0.20%	37,126
Sep 7, 2026	10.20	10.25	10.09	10.11	10.11	-0.69%	88,062
Sep 4, 2026	10.17	10.20	10.11	10.18	10.18	0.69%	110,576
Sep 3, 2026	10.17	10.17	10.10	10.11	10.11	0.40%	75,639
Sep 2, 2026	10.17	10.17	9.97	10.07	10.07	0.20%	186,780
Sep 1, 2026	10.15	10.15	10.03	10.05	10.05	0.40%	150,958
Aug 31, 2026	10.07	10.20	10.00	10.01	10.01	-1.09%	414,363
Aug 28, 2026	10.19	10.19	10.07	10.12	10.12	0.10%	266,913
Aug 27, 2026	10.20	10.20	10.08	10.11	10.11	-0.39%	140,364
Aug 26, 2026	10.18	10.24	10.12	10.15	10.15	-	310,390
Aug 25, 2026	10.16	10.29	10.12	10.15	10.15	-0.10%	106,143
Aug 24, 2026	10.28	10.29	10.14	10.16	10.16	-0.20%	112,849
Aug 21, 2026	10.29	10.29	10.15	10.18	10.18	0.30%	170,746
Aug 20, 2026	10.10	10.29	10.10	10.15	10.15	0.20%	126,249
Aug 19, 2026	10.46	10.46	10.11	10.13	10.13	-0.78%	162,788
Aug 18, 2026	10.41	10.41	10.13	10.21	10.21	-0.68%	128,769
Aug 17, 2026	10.30	10.30	10.15	10.28	10.28	0.69%	254,012
Aug 14, 2026	10.30	10.30	10.20	10.21	10.21	-0.68%	148,689
Aug 13, 2026	10.30	10.31	10.20	10.28	10.28	0.19%	86,622
Aug 12, 2026	10.23	10.30	10.15	10.26	10.26	0.29%	241,384
Aug 11, 2026	10.24	10.34	10.18	10.23	10.23	-0.10%	615,509
Aug 10, 2026	10.41	10.41	10.20	10.24	10.24	-0.97%	416,857
Aug 7, 2026	10.41	10.41	10.28	10.34	10.34	-	79,832
Aug 6, 2026	10.35	10.35	10.29	10.34	10.34	0.19%	90,041
Aug 5, 2026	10.41	10.41	10.29	10.32	10.32	0.10%	149,680
Aug 4, 2026	10.41	10.41	10.27	10.31	10.31	-0.48%	173,455
Aug 3, 2026	10.40	10.40	10.32	10.36	10.36	0.19%	260,079
Jul 31, 2026	10.35	10.36	10.25	10.34	10.34	0.58%	159,900
Jul 30, 2026	10.35	10.35	10.18	10.28	10.28	0.29%	95,437
Jul 29, 2026	10.17	10.30	10.17	10.25	10.25	-	141,404
Jul 28, 2026	10.42	10.48	10.24	10.25	10.25	-1.35%	166,654
Jul 27, 2026	10.30	10.56	10.27	10.39	10.39	0.58%	41,417
Jul 24, 2026	10.35	10.35	10.23	10.33	10.33	-0.19%	70,463
Jul 23, 2026	10.12	10.52	10.12	10.35	10.35	-0.29%	53,364
Jul 22, 2026	10.39	10.42	10.34	10.38	10.38	-0.10%	71,917
Jul 21, 2026	10.38	10.42	10.33	10.39	10.39	0.10%	105,053
Jul 20, 2026	10.36	10.40	10.20	10.38	10.38	0.68%	62,051
Jul 17, 2026	10.29	10.34	10.26	10.31	10.31	0.19%	64,222
Jul 16, 2026	10.37	10.37	10.20	10.29	10.29	0.29%	71,289
Jul 15, 2026	10.17	10.38	10.13	10.26	10.26	0.10%	129,756