Abhishek Integrations Limited (NSE:AILIMITED)
India · Delayed Price · Currency is INR 37.20
-1.95 (-4.98%)
At close: Jul 14, 2026
Abhishek Integrations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 41.10 | 41.10 | 37.20 | 37.20 | 37.20 | -4.98% | 9,000 |
| Jul 13, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 4.96% | 1,500 |
| Jul 10, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 4.92% | 1,500 |
| Jul 9, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 4.87% | 4,500 |
| Jul 8, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 4.95% | 1,500 |
| Jul 7, 2026 | 33.00 | 33.00 | 32.30 | 32.30 | 32.30 | -5.00% | 4,500 |
| Jul 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.87% | 1,500 |
| Jul 1, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 3,000 |
| Jun 29, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.72% | 1,500 |
| Jun 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.89% | 4,500 |
| Jun 19, 2026 | 37.85 | 37.85 | 37.80 | 37.85 | 37.85 | 4.99% | 4,500 |
| Jun 17, 2026 | 39.75 | 39.75 | 36.05 | 36.05 | 36.05 | -4.88% | 7,500 |
| Jun 16, 2026 | 36.10 | 37.90 | 36.10 | 37.90 | 37.90 | 4.99% | 4,500 |
| Jun 15, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.14% | 1,500 |
| Jun 9, 2026 | 36.10 | 36.10 | 36.05 | 36.05 | 36.05 | -4.88% | 4,500 |
| Jun 5, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 4.99% | 1,500 |
| Jun 3, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -5.00% | 1,500 |
| Jun 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,500 |
| Jun 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 1,500 |
| May 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.76% | 3,000 |
| May 27, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 1,500 |
| May 25, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 5.00% | 1,500 |
| May 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.59% | 1,500 |
| May 13, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.12% | 1,500 |
| May 12, 2026 | 44.50 | 44.50 | 42.30 | 42.30 | 42.30 | -4.94% | 3,000 |
| May 6, 2026 | 44.45 | 44.50 | 44.00 | 44.50 | 44.50 | 4.71% | 6,000 |
| May 5, 2026 | 42.00 | 43.00 | 42.00 | 42.50 | 42.50 | 2.66% | 3,000 |
| Apr 27, 2026 | 37.65 | 41.40 | 37.60 | 41.40 | 41.40 | 4.68% | 6,000 |
| Apr 23, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 4.91% | 4,500 |
| Apr 20, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 4.87% | 1,500 |
| Apr 17, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - | 1,500 |
| Apr 10, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 4.96% | 3,000 |
| Apr 9, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 4.90% | 1,500 |
| Apr 8, 2026 | 31.20 | 32.70 | 29.70 | 32.65 | 32.65 | 4.65% | 28,500 |
| Apr 7, 2026 | 32.60 | 32.60 | 31.20 | 31.20 | 31.20 | -4.29% | 3,000 |
| Apr 6, 2026 | 31.00 | 32.60 | 31.00 | 32.60 | 32.60 | - | 7,500 |
| Apr 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.68% | 1,500 |
| Apr 1, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.00% | 1,500 |
| Mar 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.89% | 3,000 |
| Mar 27, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -4.90% | 1,500 |
| Mar 25, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -0.50% | 3,000 |
| Mar 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.61% | 1,500 |
| Mar 23, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -4.93% | 3,000 |
| Mar 13, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.23% | 1,500 |
| Mar 12, 2026 | 43.60 | 43.75 | 43.60 | 43.75 | 43.75 | - | 3,000 |
| Mar 11, 2026 | 41.70 | 43.75 | 41.70 | 43.75 | 43.75 | -0.11% | 4,500 |
| Mar 9, 2026 | 43.90 | 43.90 | 43.80 | 43.80 | 43.80 | -0.23% | 3,000 |
| 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 |