Abhishek Integrations Ltd. AILIMITED
NSE · India · Transportation
INR 94.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 14.85 | 0.00% | INR 14.85 | INR 14.85 | INR 14.85 | 0 |
| 2026-09-29 | INR 14.85 | 0.00% | INR 14.85 | INR 14.85 | INR 14.85 | 0 |
| 2026-09-28 | INR 14.85 | -4.81% | INR 14.85 | INR 14.85 | INR 14.85 | 3.00K |
| 2026-09-25 | INR 15.60 | 0.00% | INR 15.60 | INR 15.60 | INR 15.60 | 0 |
| 2026-09-24 | INR 15.60 | 0.00% | INR 15.60 | INR 15.60 | INR 15.60 | 0 |
| 2026-09-23 | INR 15.60 | 0.00% | INR 15.60 | INR 15.60 | INR 15.60 | 6.00K |
| 2026-09-22 | INR 15.60 | -4.88% | INR 15.75 | INR 15.75 | INR 15.60 | 6.00K |
| 2026-09-21 | INR 16.40 | -4.93% | INR 16.40 | INR 16.45 | INR 16.40 | 9.00K |
| 2026-09-18 | INR 17.25 | -4.96% | INR 17.30 | INR 17.30 | INR 17.25 | 6.00K |
| 2026-09-17 | INR 18.15 | -4.97% | INR 18.15 | INR 18.15 | INR 18.15 | 6.00K |
| 2026-09-16 | INR 19.10 | 0.00% | INR 19.10 | INR 19.10 | INR 19.10 | 3.00K |
| 2026-09-15 | INR 19.10 | -4.98% | INR 19.15 | INR 19.15 | INR 19.10 | 6.00K |
| 2026-09-14 | INR 20.10 | 0.00% | INR 20.10 | INR 20.10 | INR 20.10 | 0 |
| 2026-09-11 | INR 20.10 | 0.00% | INR 20.10 | INR 20.10 | INR 20.10 | 0 |
| 2026-09-10 | INR 20.10 | -4.96% | INR 21.95 | INR 22.20 | INR 20.10 | 24.00K |
| 2026-09-09 | INR 21.15 | 0.00% | INR 21.15 | INR 21.15 | INR 21.15 | 0 |
| 2026-09-08 | INR 21.15 | 0.00% | INR 21.15 | INR 21.15 | INR 21.15 | 0 |
| 2026-09-07 | INR 21.15 | -4.94% | INR 22.25 | INR 22.25 | INR 21.15 | 6.00K |
| 2026-09-04 | INR 22.25 | +4.71% | INR 22.25 | INR 22.25 | INR 22.25 | 9.00K |
| 2026-09-03 | INR 21.25 | +4.94% | INR 21.25 | INR 21.25 | INR 20.25 | 15.00K |
| 2026-09-02 | INR 20.25 | +2.27% | INR 19.80 | INR 20.70 | INR 19.80 | 6.00K |
| 2026-09-01 | INR 19.80 | +15.45% | INR 19.80 | INR 19.80 | INR 19.80 | 3.00K |
| 2026-08-31 | INR 17.15 | 0.00% | INR 17.15 | INR 17.15 | INR 17.15 | 0 |
| 2026-08-28 | INR 17.15 | 0.00% | INR 17.15 | INR 17.15 | INR 17.15 | 0 |
| 2026-08-27 | INR 17.15 | 0.00% | INR 17.15 | INR 17.15 | INR 17.15 | 0 |
| 2026-08-26 | INR 17.15 | +4.89% | INR 17.15 | INR 17.15 | INR 17.15 | 3.00K |
| 2026-08-25 | INR 16.35 | 0.00% | INR 16.35 | INR 16.35 | INR 16.35 | 0 |
| 2026-08-24 | INR 16.35 | 0.00% | INR 16.35 | INR 16.35 | INR 16.35 | 0 |
| 2026-08-21 | INR 16.35 | -4.11% | INR 17.08 | INR 17.08 | INR 16.35 | 12.00K |
| 2026-08-20 | INR 17.05 | 0.00% | INR 17.05 | INR 17.05 | INR 17.05 | 0 |
| 2026-08-19 | INR 17.05 | 0.00% | INR 17.05 | INR 17.05 | INR 17.05 | 0 |
| 2026-08-18 | INR 17.05 | 0.00% | INR 17.05 | INR 17.05 | INR 17.05 | 0 |
| 2026-08-17 | INR 17.05 | -4.88% | INR 17.05 | INR 17.05 | INR 17.05 | 9.00K |
| 2026-08-14 | INR 17.92 | -4.91% | INR 17.92 | INR 17.92 | INR 17.92 | 3.00K |
| 2026-08-13 | INR 18.85 | 0.00% | INR 18.85 | INR 18.85 | INR 18.85 | 0 |
| 2026-08-12 | INR 18.85 | -49.87% | INR 19.70 | INR 19.70 | INR 18.85 | 6.00K |
| 2026-08-11 | INR 37.60 | +4.88% | INR 37.60 | INR 37.60 | INR 37.60 | 1.50K |
| 2026-08-10 | INR 35.85 | 0.00% | INR 35.85 | INR 35.85 | INR 35.85 | 0 |
| 2026-08-07 | INR 35.85 | 0.00% | INR 35.85 | INR 35.85 | INR 35.85 | 1.50K |
| 2026-08-06 | INR 35.85 | 0.00% | INR 35.85 | INR 35.85 | INR 35.85 | 0 |
| 2026-08-05 | INR 35.85 | +4.98% | INR 35.85 | INR 35.85 | INR 35.85 | 1.50K |
| 2026-08-04 | INR 34.15 | 0.00% | INR 34.15 | INR 34.15 | INR 34.15 | 0 |
| 2026-08-03 | INR 34.15 | 0.00% | INR 34.15 | INR 34.15 | INR 34.15 | 0 |
| 2026-07-31 | INR 34.15 | -9.05% | INR 34.15 | INR 34.15 | INR 34.15 | 1.50K |
| 2026-07-30 | INR 37.55 | 0.00% | INR 37.55 | INR 37.55 | INR 37.55 | 0 |
| 2026-07-29 | INR 37.55 | -4.94% | INR 37.55 | INR 37.55 | INR 37.55 | 1.50K |
| 2026-07-28 | INR 39.50 | 0.00% | INR 39.50 | INR 39.50 | INR 39.50 | 0 |
| 2026-07-27 | INR 39.50 | 0.00% | INR 39.50 | INR 39.50 | INR 39.50 | 0 |
| 2026-07-24 | INR 39.50 | -4.93% | INR 39.50 | INR 39.50 | INR 39.50 | 1.50K |
| 2026-07-23 | INR 41.55 | -4.92% | INR 41.55 | INR 41.55 | INR 41.55 | 4.50K |
| 2026-07-22 | INR 43.70 | +4.92% | INR 43.50 | INR 43.70 | INR 43.50 | 7.50K |
| 2026-07-21 | INR 41.65 | +4.78% | INR 41.50 | INR 41.65 | INR 41.50 | 10.50K |
| 2026-07-20 | INR 39.75 | +4.88% | INR 39.75 | INR 39.75 | INR 39.75 | 10.50K |
| 2026-07-17 | INR 37.90 | +4.99% | INR 37.90 | INR 37.90 | INR 37.90 | 3.00K |
| 2026-07-16 | INR 36.10 | -5.00% | INR 36.20 | INR 36.20 | INR 36.10 | 3.00K |
| 2026-07-15 | INR 38.00 | +2.15% | INR 39.05 | INR 39.05 | INR 38.00 | 6.00K |
| 2026-07-14 | INR 37.20 | -4.98% | INR 41.10 | INR 41.10 | INR 37.20 | 9.00K |
| 2026-07-13 | INR 39.15 | +10.13% | INR 39.15 | INR 39.15 | INR 39.15 | 1.50K |
| 2026-07-10 | INR 35.55 | 0.00% | INR 35.55 | INR 35.55 | INR 35.55 | 0 |
| 2026-07-09 | INR 35.55 | +4.87% | INR 35.55 | INR 35.55 | INR 35.55 | 4.50K |
| 2026-07-08 | INR 33.90 | +4.95% | INR 33.90 | INR 33.90 | INR 33.90 | 1.50K |
| 2026-07-07 | INR 32.30 | -5.00% | INR 33.00 | INR 33.00 | INR 32.30 | 4.50K |
| 2026-07-06 | INR 34.00 | -0.87% | INR 34.00 | INR 34.00 | INR 34.00 | 1.50K |
| 2026-07-03 | INR 34.30 | 0.00% | INR 34.30 | INR 34.30 | INR 34.30 | 0 |
| 2026-07-02 | INR 34.30 | 0.00% | INR 34.30 | INR 34.30 | INR 34.30 | 0 |
| 2026-07-01 | INR 34.30 | 0.00% | INR 34.30 | INR 34.30 | INR 34.30 | 3.00K |
| 2026-06-30 | INR 34.30 | 0.00% | INR 34.30 | INR 34.30 | INR 34.30 | 0 |
| 2026-06-29 | INR 34.30 | -4.72% | INR 34.30 | INR 34.30 | INR 34.30 | 1.50K |
| 2026-06-26 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-06-25 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-06-24 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-06-23 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-06-22 | INR 36.00 | -4.89% | INR 36.00 | INR 36.00 | INR 36.00 | 4.50K |
| 2026-06-19 | INR 37.85 | +4.99% | INR 37.85 | INR 37.85 | INR 37.80 | 4.50K |
| 2026-06-18 | INR 36.05 | 0.00% | INR 36.05 | INR 36.05 | INR 36.05 | 0 |
| 2026-06-17 | INR 36.05 | -4.88% | INR 39.75 | INR 39.75 | INR 36.05 | 7.50K |
| 2026-06-16 | INR 37.90 | +4.99% | INR 36.10 | INR 37.90 | INR 36.10 | 4.50K |
| 2026-06-15 | INR 36.10 | +0.14% | INR 36.10 | INR 36.10 | INR 36.10 | 1.50K |
| 2026-06-12 | INR 36.05 | 0.00% | INR 36.05 | INR 36.05 | INR 36.05 | 0 |
| 2026-06-11 | INR 36.05 | 0.00% | INR 36.05 | INR 36.05 | INR 36.05 | 0 |
| 2026-06-10 | INR 36.05 | 0.00% | INR 36.05 | INR 36.05 | INR 36.05 | 0 |
| 2026-06-09 | INR 36.05 | -4.88% | INR 36.10 | INR 36.10 | INR 36.05 | 4.50K |
| 2026-06-08 | INR 37.90 | 0.00% | INR 37.90 | INR 37.90 | INR 37.90 | 0 |
| 2026-06-05 | INR 37.90 | +4.99% | INR 37.90 | INR 37.90 | INR 37.90 | 1.50K |
| 2026-06-04 | INR 36.10 | 0.00% | INR 36.10 | INR 36.10 | INR 36.10 | 0 |
| 2026-06-03 | INR 36.10 | -5.00% | INR 36.10 | INR 36.10 | INR 36.10 | 1.50K |
| 2026-06-02 | INR 38.00 | -5.00% | INR 38.00 | INR 38.00 | INR 38.00 | 1.50K |
| 2026-06-01 | INR 40.00 | -4.76% | INR 40.00 | INR 40.00 | INR 40.00 | 1.50K |
| 2026-05-29 | INR 42.00 | -4.76% | INR 42.00 | INR 42.00 | INR 42.00 | 3.00K |
| 2026-05-28 | INR 44.10 | 0.00% | INR 44.10 | INR 44.10 | INR 44.10 | 0 |