NSE:ABSLPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	11.16	11.20	11.07	11.15	-	0.09%	278,437
May 6, 2026	11.12	11.16	11.06	11.14	11.14	1.00%	112,634
May 5, 2026	10.81	11.39	10.81	11.03	11.03	-0.54%	313,151
May 4, 2026	10.93	11.60	10.93	11.09	11.09	0.73%	161,930
Apr 30, 2026	11.16	11.37	10.92	11.01	11.01	-0.99%	357,915
Apr 29, 2026	11.22	11.35	11.10	11.12	11.12	-0.45%	268,356
Apr 28, 2026	11.20	11.34	11.09	11.17	11.17	0.72%	393,527
Apr 27, 2026	11.04	11.25	11.03	11.09	11.09	0.91%	186,114
Apr 24, 2026	11.05	11.09	10.93	10.99	10.99	-0.54%	1,303,856
Apr 23, 2026	11.15	11.20	10.98	11.05	11.05	-0.45%	167,665
Apr 22, 2026	11.01	11.20	10.97	11.10	11.10	0.73%	418,868
Apr 21, 2026	11.15	11.15	10.81	11.02	11.02	-0.09%	1,092,754
Apr 20, 2026	10.98	11.09	10.90	11.03	11.03	0.46%	414,650
Apr 17, 2026	10.87	11.00	10.57	10.98	10.98	1.29%	1,084,916
Apr 16, 2026	10.75	10.98	10.75	10.84	10.84	0.84%	396,043
Apr 15, 2026	10.42	10.90	10.42	10.75	10.75	2.67%	282,601
Apr 13, 2026	10.53	10.56	10.25	10.47	10.47	-0.38%	169,506
Apr 10, 2026	10.72	10.72	10.39	10.51	10.51	0.10%	695,980
Apr 9, 2026	10.80	10.80	10.15	10.50	10.50	1.35%	284,060
Apr 8, 2026	10.40	10.58	10.25	10.36	10.36	2.07%	1,300,080
Apr 7, 2026	10.12	10.19	10.02	10.15	10.15	0.30%	116,797
Apr 6, 2026	10.06	10.17	9.96	10.12	10.12	1.20%	266,561
Apr 2, 2026	9.95	10.06	9.81	10.00	10.00	0.20%	151,333
Apr 1, 2026	10.20	10.37	9.93	9.98	9.98	0.60%	172,868
Mar 30, 2026	10.26	10.30	9.90	9.92	9.92	-0.90%	198,794
Mar 27, 2026	10.30	10.30	9.99	10.01	10.01	-0.89%	225,842
Mar 25, 2026	10.20	10.22	10.01	10.10	10.10	0.80%	146,324
Mar 24, 2026	10.00	10.20	9.90	10.02	10.02	0.70%	183,409
Mar 23, 2026	10.51	10.51	9.83	9.95	9.95	-3.02%	476,076
Mar 20, 2026	10.15	10.70	10.15	10.26	10.26	1.28%	100,794
Mar 19, 2026	10.40	10.40	10.11	10.13	10.13	-2.88%	662,182
Mar 18, 2026	10.12	10.55	10.12	10.43	10.43	0.97%	158,555
Mar 17, 2026	10.30	10.40	10.21	10.33	10.33	0.58%	483,616
Mar 16, 2026	10.43	10.48	10.16	10.27	10.27	-1.72%	310,461
Mar 13, 2026	10.70	10.73	10.40	10.45	10.45	-2.34%	225,866
Mar 12, 2026	10.42	11.08	10.35	10.70	10.70	2.10%	607,005
Mar 11, 2026	10.80	10.80	10.41	10.48	10.48	-0.57%	206,043
Mar 10, 2026	10.51	10.70	10.41	10.54	10.54	0.76%	219,706
Mar 9, 2026	10.44	10.80	10.21	10.46	10.46	-2.33%	224,283
Mar 6, 2026	10.98	10.99	10.67	10.71	10.71	-0.46%	295,814
Mar 5, 2026	10.49	11.60	10.46	10.76	10.76	3.16%	794,501
Mar 4, 2026	10.65	10.65	9.21	10.43	10.43	-2.71%	1,071,278
Mar 2, 2026	10.54	10.85	10.01	10.72	10.72	-0.92%	970,035
Feb 27, 2026	11.18	11.18	10.77	10.82	10.82	-0.82%	381,482
Feb 26, 2026	10.83	10.94	10.80	10.91	10.91	0.65%	515,919
Feb 25, 2026	10.80	10.97	10.78	10.84	10.84	0.56%	720,617
Feb 24, 2026	10.74	10.93	10.54	10.78	10.78	0.65%	695,744
Feb 23, 2026	10.70	10.85	10.60	10.71	10.71	0.09%	502,082
Feb 20, 2026	10.63	10.76	10.62	10.70	10.70	0.75%	285,284
Feb 19, 2026	10.88	10.88	10.55	10.62	10.62	-1.30%	327,183