Abhishek Integrations Limited (NSE:AILIMITED)
India · Delayed Price · Currency is INR 29.00
+1.00 (3.57%)
At close: Jan 21, 2026
Abhishek Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 4.99% | 1,500 |
| Oct 21, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -4.98% | 1,500 |
| Oct 16, 2025 | 40.30 | 42.20 | 40.30 | 42.20 | 42.20 | 4.98% | 4,500 |
| Oct 15, 2025 | 39.30 | 40.20 | 39.30 | 40.20 | 40.20 | 2.29% | 4,500 |
| Oct 14, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.08% | 6,000 |
| Oct 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 3,000 |
| Oct 9, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 4.90% | 3,000 |
| Oct 8, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -4.92% | 1,500 |
| Oct 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | 1,500 |
| Oct 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | 1,500 |
| Oct 1, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 9,000 |
| Sep 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.96% | 1,500 |
| Sep 26, 2025 | 39.10 | 39.10 | 38.85 | 38.85 | 38.85 | -5.01% | 6,000 |
| Sep 25, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.24% | 1,500 |
| Sep 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 4,500 |
| Sep 22, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 0.24% | 4,500 |
| Sep 15, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.12% | 1,500 |
| Sep 12, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - | 3,000 |
| Sep 11, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - | 1,500 |
| Sep 10, 2025 | 41.00 | 41.05 | 40.95 | 40.95 | 40.95 | -4.99% | 28,500 |