Skip to main content
ABans Enterprises Limited (BOM:512165)
India flag India · Delayed Price · Currency is INR
22.02
-1.23 (-5.29%)
At close: Mar 9, 2026

ABans Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.8024.8022.0022.0222.02-5.29%3,589
Mar 6, 202623.9823.9822.0023.2523.252.47%602
Mar 5, 202622.0022.7020.1722.6922.69-0.04%303,969
Mar 4, 202622.9822.9821.5022.7022.702.02%483
Mar 2, 202620.4123.5020.4122.2522.25-10.93%315,746
Feb 27, 202624.4025.9024.1024.9824.982.55%3,067
Feb 26, 202624.3524.8024.1324.3624.360.04%243,013
Feb 25, 202627.8827.8824.2624.3524.35-3.22%304,964
Feb 24, 202626.0026.0024.0225.1625.162.69%938
Feb 23, 202624.7525.0024.4524.5024.50-1.01%301,941
Feb 20, 202624.8924.8924.0224.7524.750.08%300,637
Feb 19, 202626.4026.4024.0824.7324.73-0.04%1,697
Feb 18, 202624.8025.1524.0124.7424.74-0.08%4,317
Feb 17, 202625.4925.4924.1524.7624.76-0.76%944
Feb 16, 202625.6026.0024.5024.9524.95-0.24%1,019
Feb 13, 202625.9825.9824.0725.0125.01-0.44%5,107
Feb 12, 202625.9925.9924.5025.1225.120.08%2,131
Feb 11, 202626.1226.5124.5625.1025.10-5.82%7,360
Feb 10, 202625.6526.9025.6526.6526.654.22%5,442
Feb 9, 202626.8526.8524.8125.5725.572.65%7,898
Feb 6, 202627.4927.4924.8124.9124.91-8.35%11,170
Feb 5, 202624.0027.2024.0027.1827.186.63%5,906
Feb 4, 202624.5525.9824.5525.4925.49-0.86%3,133
Feb 3, 202625.0025.9924.5125.7125.714.94%1,909
Feb 2, 202625.0025.7924.0124.5024.50-2.04%211,234
Feb 1, 202627.4027.4025.0025.0125.01-6.78%6,367
Jan 30, 202627.9527.9526.2026.8326.831.09%1,097
Jan 29, 202626.6028.3026.0026.5426.54-3.10%1,606
Jan 28, 202626.8828.5025.1027.3927.393.32%4,985
Jan 27, 202625.7026.9525.0526.5126.516.72%2,616
Jan 23, 202626.9826.9824.7024.8424.84-4.75%2,096
Jan 22, 202625.0027.3524.8626.0826.081.36%1,877
Jan 21, 202626.7327.9824.9525.7325.73-3.45%127,584
Jan 20, 202627.2027.2024.3026.6526.651.72%109,632
Jan 19, 202627.6727.6725.5226.2026.20-4,866
Jan 16, 202627.9827.9825.5026.2026.200.73%782
Jan 14, 202627.9927.9926.0026.0126.01-1,616
Jan 13, 202625.8327.6425.1026.0126.012.68%1,762
Jan 12, 202627.3029.3023.3125.3325.33-9.44%17,805
Jan 9, 202629.5929.5926.0027.9727.97-1.48%4,488
Jan 8, 202631.2231.2227.6028.3928.39-8.63%5,233
Jan 7, 202630.5531.1530.2031.0731.071.97%229
Jan 6, 202631.8031.8030.0030.4730.47-2.28%1,087
Jan 5, 202630.7531.7029.9531.1831.181.83%888
Jan 2, 202631.9431.9429.6030.6230.620.03%1,883
Jan 1, 202629.8531.2029.2030.6130.612.03%814
Dec 31, 202529.7530.8929.0130.0030.00-0.20%1,303
Dec 30, 202529.8530.9529.0030.0630.060.70%2,287
Dec 29, 202530.5530.5528.6029.8529.85-3.21%2,327
Dec 26, 202530.3931.0030.3030.8430.84-1.15%1,941
Dec 24, 202530.5131.2030.5131.2031.20-0.13%168
Dec 23, 202531.2532.0030.5031.2431.242.66%2,208
Dec 22, 202532.5032.5030.4130.4330.43-0.81%1,431
Dec 19, 202530.4131.4530.3230.6830.68-1.60%3,414
Dec 18, 202530.3131.4030.3131.1831.181.80%234,015
Dec 17, 202530.3031.6230.3030.6330.63-1.92%1,442
Dec 16, 202531.6331.6330.5231.2331.23-1.61%1,218
Dec 15, 202531.4531.7930.0531.7431.743.83%2,825
Dec 12, 202531.3931.3930.5630.5730.570.13%215
Dec 11, 202531.9731.9730.2130.5330.53-1.33%542
Dec 10, 202530.9730.9930.2030.9430.941.14%1,567
Dec 9, 202530.0030.5930.0030.5930.594.01%438
Dec 8, 202531.4131.5029.2029.4129.41-6.52%2,579
Dec 5, 202532.0032.0031.0231.4631.46-0.41%763
Dec 4, 202531.9832.0030.8031.5931.592.13%4,826
Dec 3, 202532.9732.9730.2230.9330.93-0.23%1,548
Dec 2, 202531.3832.1031.0031.0031.00-1.68%2,037
Dec 1, 202532.9532.9531.2031.5331.53-1.68%5,537
Nov 28, 202532.4932.4931.2532.0732.071.55%637
Nov 27, 202532.8732.8731.0731.5831.580.03%5,117
Nov 26, 202532.9832.9831.5231.5731.57-1.56%1,251
Nov 25, 202532.2032.2031.5032.0732.071.07%1,677
Nov 24, 202532.8532.8531.7031.7331.73-0.81%235,892
Nov 21, 202533.9933.9931.3531.9931.99-0.96%225,895
Nov 20, 202531.7532.7031.5532.3032.302.38%230,525
Nov 19, 202531.9532.5031.3231.5531.55-2.35%825
Nov 18, 202532.2532.6431.0732.3132.310.81%5,373
Nov 17, 202532.1032.4031.9732.0532.05-3.14%2,241
Nov 14, 202534.9934.9932.1033.0933.090.73%2,116
Nov 13, 202534.9934.9931.8132.8532.852.98%936
Nov 12, 202532.0032.9731.5031.9031.900.57%2,340
Nov 11, 202532.1033.0031.3231.7231.72-0.28%2,855
Nov 10, 202534.4534.4531.4031.8131.811.14%4,551
Nov 7, 202533.0033.0031.1631.4531.45-2.15%6,537
Nov 6, 202534.6034.6031.1532.1432.14-1.11%2,831
Nov 4, 202533.2833.2832.1132.5032.50-1.87%4,733
Nov 3, 202534.0034.0032.2533.1233.122.70%1,684
Oct 31, 202533.4833.4832.0232.2532.25-3.67%2,255
Oct 30, 202532.8033.5032.5133.4833.482.07%1,840
Oct 29, 202533.6033.6032.7332.8032.80-2.41%2,938
Oct 28, 202535.0035.0032.3033.6133.610.87%2,820
Oct 27, 202533.7434.7532.6033.3233.32-1.39%1,474
Oct 24, 202534.2534.2533.1033.7933.790.30%4,258
Oct 23, 202532.7034.5032.7033.6933.693.57%9,083
Oct 21, 202532.6033.0032.5132.5332.53-1.81%1,947
Oct 20, 202532.4833.5031.4133.1333.132.00%14,152
Oct 17, 202533.3433.3431.4332.4832.480.03%668
Oct 16, 202531.7032.7931.5032.4732.472.30%671
Oct 15, 202533.0033.0031.0031.7431.740.13%1,962
Oct 14, 202533.9533.9531.3531.7031.70-2.31%2,544