Abhishek Integrations Limited (NSE:AILIMITED)
India · Delayed Price · Currency is INR 45.20
+0.15 (0.33%)
At close: Aug 29, 2025
Abhishek Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2.09% | 3,000 |
| Sep 3, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 4,500 |
| Sep 2, 2025 | 42.95 | 45.00 | 42.95 | 45.00 | 45.00 | 4.77% | 6,000 |
| Sep 1, 2025 | 46.00 | 46.00 | 42.95 | 42.95 | 42.95 | -4.98% | 6,000 |
| Aug 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.33% | 3,000 |
| Aug 28, 2025 | 43.15 | 45.05 | 41.00 | 45.05 | 45.05 | 4.40% | 43,500 |
| Aug 26, 2025 | 40.50 | 44.00 | 39.85 | 43.15 | 43.15 | 2.86% | 51,000 |
| Aug 25, 2025 | 40.00 | 43.95 | 39.95 | 41.95 | 41.95 | -0.24% | 36,000 |
| Aug 22, 2025 | 42.10 | 42.10 | 42.05 | 42.05 | 42.05 | -4.97% | 3,000 |
| Aug 21, 2025 | 45.05 | 45.05 | 42.80 | 44.25 | 44.25 | -1.78% | 13,500 |
| Aug 20, 2025 | 45.10 | 45.20 | 45.05 | 45.05 | 45.05 | -4.96% | 13,500 |
| Aug 19, 2025 | 47.50 | 47.55 | 47.05 | 47.40 | 47.40 | -9.28% | 6,000 |
| Aug 18, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 1,500 |
| Aug 14, 2025 | 53.00 | 53.00 | 52.25 | 52.25 | 52.25 | - | 4,500 |
| Aug 13, 2025 | 54.00 | 54.00 | 52.25 | 52.25 | 52.25 | -4.91% | 3,000 |
| Aug 12, 2025 | 55.00 | 55.00 | 54.90 | 54.95 | 54.95 | -9.92% | 6,000 |
| Aug 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.74% | 1,500 |
| Jul 30, 2025 | 58.00 | 58.80 | 57.00 | 58.80 | 58.80 | -1.34% | 4,500 |
| Jul 24, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 3,000 |
| Jul 23, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 3,000 |
| Jul 18, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -4.94% | 1,500 |
| Jul 16, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -5.00% | 1,500 |
| Jul 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | 1,500 |
| Jul 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 3,000 |
| Jul 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | 1,500 |
| Jul 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 1,500 |
| Jul 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.22% | 1,500 |
| Jul 1, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 4.77% | 1,500 |
| Jun 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,500 |
| Jun 27, 2025 | 62.85 | 66.00 | 62.85 | 66.00 | 66.00 | -0.23% | 6,000 |
| Jun 26, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - | 3,000 |
| Jun 25, 2025 | 70.80 | 70.80 | 66.00 | 66.15 | 66.15 | -1.93% | 7,500 |
| Jun 24, 2025 | 69.10 | 69.10 | 67.45 | 67.45 | 67.45 | -5.00% | 4,500 |
| Jun 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,500 |
| Jun 20, 2025 | 69.00 | 75.00 | 68.60 | 71.00 | 71.00 | -1.66% | 13,500 |
| Jun 19, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.00% | 1,500 |
| Jun 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | 9,000 |
| May 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.76% | 1,500 |
| May 26, 2025 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | -2.15% | 4,500 |
| May 16, 2025 | 85.80 | 85.85 | 85.80 | 85.85 | 85.85 | -0.12% | 3,000 |
| May 12, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - | 1,500 |
| May 5, 2025 | 89.90 | 89.90 | 85.95 | 85.95 | 85.95 | -4.39% | 3,000 |
| May 2, 2025 | 90.90 | 90.90 | 89.90 | 89.90 | 89.90 | 0.45% | 9,000 |
| Apr 30, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.73% | 1,500 |
| Apr 29, 2025 | 90.20 | 90.20 | 82.00 | 88.85 | 88.85 | 3.01% | 19,500 |
| Apr 28, 2025 | 84.00 | 86.25 | 84.00 | 86.25 | 86.25 | 4.80% | 16,500 |
| Apr 25, 2025 | 82.50 | 82.50 | 75.30 | 82.30 | 82.30 | 4.71% | 27,000 |
| Apr 24, 2025 | 78.60 | 78.65 | 78.60 | 78.60 | 78.60 | 4.87% | 15,000 |
| Apr 23, 2025 | 74.90 | 74.95 | 74.90 | 74.95 | 74.95 | 4.97% | 24,000 |
| Apr 22, 2025 | 71.00 | 71.40 | 71.00 | 71.40 | 71.40 | 5.00% | 12,000 |