ABans Enterprises Ltd. ABANSENT
NSE · India · Distribution Services
INR 27.60+1.14 (+4.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 27.60 | +4.31% | INR 26.96 | INR 27.78 | INR 26.20 | 8.15K |
| 2026-09-30 | INR 26.46 | -1.53% | INR 26.33 | INR 26.96 | INR 26.30 | 4.98K |
| 2026-09-29 | INR 26.87 | +0.11% | INR 27.30 | INR 27.30 | INR 26.13 | 4.32K |
| 2026-09-28 | INR 26.84 | -1.25% | INR 27.30 | INR 27.48 | INR 25.95 | 12.02K |
| 2026-09-25 | INR 27.18 | -0.26% | INR 27.38 | INR 27.38 | INR 26.36 | 3.62K |
| 2026-09-24 | INR 27.25 | +1.45% | INR 27.34 | INR 27.34 | INR 26.35 | 2.17K |
| 2026-09-23 | INR 26.86 | -1.58% | INR 27.70 | INR 28.38 | INR 26.50 | 6.77K |
| 2026-09-22 | INR 27.29 | +1.04% | INR 27.49 | INR 27.49 | INR 26.34 | 6.80K |
| 2026-09-21 | INR 27.01 | +3.61% | INR 26.45 | INR 27.05 | INR 26.34 | 8.25K |
| 2026-09-18 | INR 26.07 | -2.03% | INR 26.61 | INR 27.46 | INR 26.00 | 7.32K |
| 2026-09-17 | INR 26.61 | -1.44% | INR 26.03 | INR 27.00 | INR 25.65 | 14.33K |
| 2026-09-16 | INR 27.00 | -2.98% | INR 27.82 | INR 28.14 | INR 26.92 | 4.69K |
| 2026-09-15 | INR 27.83 | -0.93% | INR 28.09 | INR 28.60 | INR 26.81 | 5.28K |
| 2026-09-14 | INR 28.09 | 0.00% | INR 28.09 | INR 28.09 | INR 28.09 | 0 |
| 2026-09-11 | INR 28.09 | +1.12% | INR 27.91 | INR 28.37 | INR 27.43 | 7.37K |
| 2026-09-10 | INR 27.78 | -0.75% | INR 27.99 | INR 29.00 | INR 27.51 | 12.64K |
| 2026-09-09 | INR 27.99 | +0.79% | INR 27.77 | INR 29.00 | INR 27.50 | 6.47K |
| 2026-09-08 | INR 27.77 | -2.18% | INR 28.39 | INR 28.39 | INR 27.21 | 2.97K |
| 2026-09-07 | INR 28.39 | +1.90% | INR 27.50 | INR 28.99 | INR 27.00 | 4.72K |
| 2026-09-04 | INR 27.86 | +1.49% | INR 28.40 | INR 28.40 | INR 27.20 | 6.40K |
| 2026-09-03 | INR 27.45 | -0.47% | INR 27.85 | INR 27.85 | INR 27.00 | 5.43K |
| 2026-09-02 | INR 27.58 | -1.25% | INR 27.93 | INR 27.93 | INR 26.63 | 14.69K |
| 2026-09-01 | INR 27.93 | +1.79% | INR 27.29 | INR 28.35 | INR 26.81 | 9.83K |
| 2026-08-31 | INR 27.44 | -1.96% | INR 27.15 | INR 27.95 | INR 26.81 | 4.49K |
| 2026-08-28 | INR 27.99 | +1.74% | INR 28.80 | INR 28.80 | INR 27.00 | 2.79K |
| 2026-08-27 | INR 27.51 | -1.43% | INR 27.88 | INR 29.30 | INR 27.11 | 6.61K |
| 2026-08-26 | INR 27.91 | +1.05% | INR 27.26 | INR 28.46 | INR 26.52 | 5.02K |
| 2026-08-25 | INR 27.62 | +0.25% | INR 27.55 | INR 27.90 | INR 26.80 | 1.77K |
| 2026-08-24 | INR 27.55 | -1.54% | INR 27.98 | INR 28.64 | INR 27.06 | 16.63K |
| 2026-08-21 | INR 27.98 | +2.27% | INR 27.49 | INR 28.72 | INR 27.37 | 13.82K |
| 2026-08-20 | INR 27.36 | -4.97% | INR 28.79 | INR 29.99 | INR 27.36 | 22.52K |
| 2026-08-19 | INR 28.79 | -4.98% | INR 28.90 | INR 30.00 | INR 28.79 | 10.55K |
| 2026-08-18 | INR 30.30 | — | INR 32.79 | INR 32.79 | INR 30.30 | 28.15K |