Abhishek Integrations Limited (NSE:AILIMITED)
India · Delayed Price · Currency is INR 21.15
-1.10 (-4.94%)
At close: Sep 7, 2026
Abhishek Integrations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 22.25 | 22.25 | 21.15 | 21.15 | 21.15 | -4.94% | 6,000 |
| Sep 4, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 4.71% | 9,000 |
| Sep 3, 2026 | 21.25 | 21.25 | 20.25 | 21.25 | 21.25 | 4.94% | 15,000 |
| Sep 2, 2026 | 19.80 | 20.70 | 19.80 | 20.25 | 20.25 | 2.27% | 6,000 |
| Sep 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.76% | 3,000 |
| Aug 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 3,000 |
| Aug 27, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 4.96% | 6,000 |
| Aug 26, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4.89% | 3,000 |
| Aug 21, 2026 | 17.08 | 17.08 | 16.35 | 16.35 | 16.35 | -4.11% | 12,000 |
| Aug 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -4.88% | 9,000 |
| Aug 14, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -4.91% | 3,000 |
| Aug 12, 2026 | 19.70 | 19.70 | 18.85 | 18.85 | 18.85 | 0.27% | 6,000 |
| Aug 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.88% | 3,000 |
| Aug 7, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - | 3,000 |
| Aug 5, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 4.98% | 3,000 |
| Jul 31, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -4.34% | 3,000 |
| Jul 30, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -4.93% | 3,000 |
| Jul 29, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -4.94% | 3,000 |
| Jul 24, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -4.93% | 3,000 |
| Jul 23, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -4.92% | 9,000 |
| Jul 22, 2026 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | 4.92% | 15,000 |
| Jul 21, 2026 | 20.75 | 20.83 | 20.75 | 20.83 | 20.83 | 4.78% | 21,000 |
| Jul 20, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 4.88% | 21,000 |
| Jul 17, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.99% | 6,000 |
| Jul 16, 2026 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | -5.00% | 6,000 |
| Jul 15, 2026 | 19.53 | 19.53 | 19.00 | 19.00 | 19.00 | 2.15% | 12,000 |
| Jul 14, 2026 | 20.55 | 20.55 | 18.60 | 18.60 | 18.60 | -4.98% | 18,000 |
| Jul 13, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 4.96% | 3,000 |
| Jul 10, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 4.92% | 3,000 |
| Jul 9, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 4.87% | 9,000 |
| Jul 8, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 4.95% | 3,000 |
| Jul 7, 2026 | 16.50 | 16.50 | 16.15 | 16.15 | 16.15 | -5.00% | 9,000 |
| Jul 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.87% | 3,000 |
| Jul 1, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 6,000 |
| Jun 29, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.72% | 3,000 |
| Jun 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.89% | 9,000 |
| Jun 19, 2026 | 18.93 | 18.93 | 18.90 | 18.93 | 18.93 | 4.99% | 9,000 |
| Jun 17, 2026 | 19.88 | 19.88 | 18.03 | 18.03 | 18.03 | -4.88% | 15,000 |
| Jun 16, 2026 | 18.05 | 18.95 | 18.05 | 18.95 | 18.95 | 4.99% | 9,000 |
| Jun 15, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.14% | 3,000 |
| Jun 9, 2026 | 18.05 | 18.05 | 18.03 | 18.03 | 18.03 | -4.88% | 9,000 |
| Jun 5, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.99% | 3,000 |
| Jun 3, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 3,000 |
| Jun 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 3,000 |
| Jun 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 3,000 |
| May 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.76% | 6,000 |
| May 27, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 3,000 |
| May 25, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 3,000 |
| May 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.59% | 3,000 |
| May 13, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.12% | 3,000 |