Abhishek Integrations Limited (NSE:AILIMITED)
India · Delayed Price · Currency is INR 42.25
+2.00 (4.97%)
At close: Mar 5, 2026
Abhishek Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.55 | 43.90 | 40.15 | 43.90 | 43.90 | 3.91% | 6,000 |
| Mar 5, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 4.97% | 3,000 |
| Mar 4, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 4.95% | 6,000 |
| Mar 2, 2026 | 36.55 | 38.35 | 35.10 | 38.35 | 38.35 | 4.92% | 16,500 |
| Feb 27, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 4.88% | 1,500 |
| Feb 24, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 4.97% | 1,500 |
| Feb 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4.90% | 1,500 |
| Feb 19, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 4.98% | 3,000 |
| Feb 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 4.87% | 1,500 |
| Feb 13, 2026 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | 4.93% | 3,000 |
| Feb 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.98% | 4,500 |
| Feb 11, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 4.82% | 1,500 |
| Feb 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 4.84% | 1,500 |
| Feb 6, 2026 | 24.10 | 24.10 | 23.75 | 23.75 | 23.75 | -5.00% | 3,000 |
| Feb 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 1,500 |
| Feb 4, 2026 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | - | 7,500 |
| Feb 1, 2026 | 26.20 | 26.20 | 24.90 | 24.90 | 24.90 | -4.96% | 3,000 |
| Jan 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1,500 |
| Jan 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.90% | 4,500 |
| Jan 23, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -5.00% | 1,500 |
| Jan 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 1,500 |
| Jan 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.44% | 1,500 |
| Jan 19, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 1,500 |
| Jan 14, 2026 | 30.25 | 30.25 | 29.30 | 29.30 | 29.30 | -3.14% | 6,000 |
| Jan 13, 2026 | 32.00 | 32.00 | 30.25 | 30.25 | 30.25 | -4.87% | 12,000 |
| Jan 12, 2026 | 33.45 | 33.45 | 31.80 | 31.80 | 31.80 | -4.93% | 7,500 |
| Jan 8, 2026 | 36.50 | 36.50 | 33.45 | 33.45 | 33.45 | -4.97% | 3,000 |
| Jan 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 3,000 |
| Jan 6, 2026 | 35.30 | 35.30 | 35.20 | 35.20 | 35.20 | -4.99% | 3,000 |
| Jan 5, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -5.00% | 3,000 |
| Jan 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,500 |
| Jan 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,500 |
| Dec 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3,000 |
| Dec 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,500 |
| Dec 5, 2025 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | -1.32% | 4,500 |
| Dec 3, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -4.92% | 1,500 |
| Nov 28, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 1,500 |
| Nov 27, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -4.79% | 3,000 |
| Nov 24, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -3.37% | 1,500 |
| Nov 17, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 3.15% | 1,500 |
| Nov 14, 2025 | 47.00 | 47.00 | 46.05 | 46.05 | 46.05 | -0.97% | 4,500 |
| Nov 13, 2025 | 45.50 | 46.50 | 45.50 | 46.50 | 46.50 | 4.03% | 12,000 |
| Nov 10, 2025 | 44.00 | 44.70 | 44.00 | 44.70 | 44.70 | 4.93% | 10,500 |
| Nov 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.93% | 3,000 |
| Nov 6, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1,500 |
| Nov 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 3,000 |
| Oct 31, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.91% | 1,500 |
| Oct 30, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 1,500 |
| Oct 29, 2025 | 39.95 | 39.95 | 38.70 | 38.70 | 38.70 | -3.73% | 4,500 |
| Oct 28, 2025 | 42.10 | 42.10 | 40.00 | 40.20 | 40.20 | -4.51% | 6,000 |