ABans Enterprises Limited (BOM:512165)
India
· Delayed Price · Currency is INR 34.12
+5.68 (19.97%)
At close: Apr 28, 2026
ABans Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.90 | 34.12 | 29.38 | 34.12 | 34.12 | 19.97% | 47,876 |
| Apr 27, 2026 | 27.00 | 28.82 | 27.00 | 28.44 | 28.44 | 5.41% | 4,301 |
| Apr 24, 2026 | 26.00 | 26.99 | 25.22 | 26.98 | 26.98 | 3.21% | 2,967 |
| Apr 23, 2026 | 26.77 | 27.25 | 25.41 | 26.14 | 26.14 | -2.35% | 2,577 |
| Apr 22, 2026 | 25.00 | 27.50 | 25.00 | 26.77 | 26.77 | 3.44% | 1,255 |
| Apr 21, 2026 | 25.02 | 26.99 | 25.00 | 25.88 | 25.88 | 0.15% | 2,379 |
| Apr 20, 2026 | 27.99 | 29.19 | 25.55 | 25.84 | 25.84 | -4.72% | 9,027 |
| Apr 17, 2026 | 23.49 | 27.12 | 23.05 | 27.12 | 27.12 | 20.00% | 35,994 |
| Apr 16, 2026 | 22.00 | 22.80 | 21.64 | 22.60 | 22.60 | 2.82% | 5,411 |
| Apr 15, 2026 | 22.60 | 22.98 | 21.45 | 21.98 | 21.98 | -0.86% | 13,585 |
| Apr 13, 2026 | 23.80 | 23.80 | 21.30 | 22.17 | 22.17 | -3.61% | 8,659 |
| Apr 10, 2026 | 22.64 | 23.15 | 22.11 | 23.00 | 23.00 | 1.19% | 3,164 |
| Apr 9, 2026 | 22.90 | 22.90 | 21.55 | 22.73 | 22.73 | -0.48% | 1,878 |
| Apr 8, 2026 | 22.22 | 22.96 | 22.22 | 22.84 | 22.84 | 2.79% | 1,678 |
| Apr 7, 2026 | 21.80 | 22.50 | 21.21 | 22.22 | 22.22 | 1.93% | 1,339 |
| Apr 6, 2026 | 22.84 | 22.84 | 21.11 | 21.80 | 21.80 | -4.55% | 2,156 |
| Apr 2, 2026 | 22.63 | 23.00 | 20.76 | 22.84 | 22.84 | 2.93% | 7,676 |
| Apr 1, 2026 | 21.60 | 22.50 | 20.71 | 22.19 | 22.19 | 9.69% | 2,465 |
| Mar 30, 2026 | 21.40 | 21.40 | 19.51 | 20.23 | 20.23 | 4.06% | 3,094 |
| Mar 27, 2026 | 21.25 | 21.49 | 19.15 | 19.44 | 19.44 | -8.52% | 318,630 |
| Mar 25, 2026 | 20.22 | 21.49 | 20.00 | 21.25 | 21.25 | 12.37% | 256,329 |
| Mar 24, 2026 | 20.00 | 20.02 | 17.00 | 18.91 | 18.91 | -5.40% | 352,102 |
| Mar 23, 2026 | 21.85 | 21.85 | 19.20 | 19.99 | 19.99 | -8.09% | 8,732 |
| Mar 20, 2026 | 21.90 | 22.85 | 21.16 | 21.75 | 21.75 | 0.09% | 3,773 |
| Mar 19, 2026 | 22.60 | 22.90 | 21.27 | 21.73 | 21.73 | -3.85% | 1,750 |
| Mar 18, 2026 | 22.98 | 22.98 | 22.07 | 22.60 | 22.60 | 2.73% | 2,410 |
| Mar 17, 2026 | 22.11 | 23.40 | 21.99 | 22.00 | 22.00 | -3.42% | 10,475 |
| Mar 16, 2026 | 23.01 | 24.80 | 22.00 | 22.78 | 22.78 | -4.49% | 285,384 |
| Mar 13, 2026 | 25.89 | 26.00 | 23.11 | 23.85 | 23.85 | -3.17% | 6,660 |
| Mar 12, 2026 | 25.00 | 25.65 | 23.10 | 24.63 | 24.63 | 11.90% | 330,378 |
| Mar 11, 2026 | 22.14 | 23.49 | 21.55 | 22.01 | 22.01 | -0.59% | 4,033 |
| Mar 10, 2026 | 22.05 | 23.70 | 22.05 | 22.14 | 22.14 | 0.54% | 1,514 |
| Mar 9, 2026 | 24.80 | 24.80 | 22.00 | 22.02 | 22.02 | -5.29% | 3,589 |
| Mar 6, 2026 | 23.98 | 23.98 | 22.00 | 23.25 | 23.25 | 2.47% | 602 |
| Mar 5, 2026 | 22.00 | 22.70 | 20.17 | 22.69 | 22.69 | -0.04% | 303,969 |
| Mar 4, 2026 | 22.98 | 22.98 | 21.50 | 22.70 | 22.70 | 2.02% | 483 |
| Mar 2, 2026 | 20.41 | 23.50 | 20.41 | 22.25 | 22.25 | -10.93% | 315,746 |
| Feb 27, 2026 | 24.40 | 25.90 | 24.10 | 24.98 | 24.98 | 2.55% | 3,067 |
| Feb 26, 2026 | 24.35 | 24.80 | 24.13 | 24.36 | 24.36 | 0.04% | 243,013 |
| Feb 25, 2026 | 27.88 | 27.88 | 24.26 | 24.35 | 24.35 | -3.22% | 304,964 |
| Feb 24, 2026 | 26.00 | 26.00 | 24.02 | 25.16 | 25.16 | 2.69% | 938 |
| Feb 23, 2026 | 24.75 | 25.00 | 24.45 | 24.50 | 24.50 | -1.01% | 301,941 |
| Feb 20, 2026 | 24.89 | 24.89 | 24.02 | 24.75 | 24.75 | 0.08% | 300,637 |
| Feb 19, 2026 | 26.40 | 26.40 | 24.08 | 24.73 | 24.73 | -0.04% | 1,697 |
| Feb 18, 2026 | 24.80 | 25.15 | 24.01 | 24.74 | 24.74 | -0.08% | 4,317 |
| Feb 17, 2026 | 25.49 | 25.49 | 24.15 | 24.76 | 24.76 | -0.76% | 944 |
| Feb 16, 2026 | 25.60 | 26.00 | 24.50 | 24.95 | 24.95 | -0.24% | 1,019 |
| Feb 13, 2026 | 25.98 | 25.98 | 24.07 | 25.01 | 25.01 | -0.44% | 5,107 |
| Feb 12, 2026 | 25.99 | 25.99 | 24.50 | 25.12 | 25.12 | 0.08% | 2,131 |
| Feb 11, 2026 | 26.12 | 26.51 | 24.56 | 25.10 | 25.10 | -5.82% | 7,360 |
| Feb 10, 2026 | 25.65 | 26.90 | 25.65 | 26.65 | 26.65 | 4.22% | 5,442 |
| Feb 9, 2026 | 26.85 | 26.85 | 24.81 | 25.57 | 25.57 | 2.65% | 7,898 |
| Feb 6, 2026 | 27.49 | 27.49 | 24.81 | 24.91 | 24.91 | -8.35% | 11,170 |
| Feb 5, 2026 | 24.00 | 27.20 | 24.00 | 27.18 | 27.18 | 6.63% | 5,906 |
| Feb 4, 2026 | 24.55 | 25.98 | 24.55 | 25.49 | 25.49 | -0.86% | 3,133 |
| Feb 3, 2026 | 25.00 | 25.99 | 24.51 | 25.71 | 25.71 | 4.94% | 1,909 |
| Feb 2, 2026 | 25.00 | 25.79 | 24.01 | 24.50 | 24.50 | -2.04% | 211,234 |
| Feb 1, 2026 | 27.40 | 27.40 | 25.00 | 25.01 | 25.01 | -6.78% | 6,367 |
| Jan 30, 2026 | 27.95 | 27.95 | 26.20 | 26.83 | 26.83 | 1.09% | 1,097 |
| Jan 29, 2026 | 26.60 | 28.30 | 26.00 | 26.54 | 26.54 | -3.10% | 1,606 |
| Jan 28, 2026 | 26.88 | 28.50 | 25.10 | 27.39 | 27.39 | 3.32% | 4,985 |
| Jan 27, 2026 | 25.70 | 26.95 | 25.05 | 26.51 | 26.51 | 6.72% | 2,616 |
| Jan 23, 2026 | 26.98 | 26.98 | 24.70 | 24.84 | 24.84 | -4.75% | 2,096 |
| Jan 22, 2026 | 25.00 | 27.35 | 24.86 | 26.08 | 26.08 | 1.36% | 1,877 |
| Jan 21, 2026 | 26.73 | 27.98 | 24.95 | 25.73 | 25.73 | -3.45% | 127,584 |
| Jan 20, 2026 | 27.20 | 27.20 | 24.30 | 26.65 | 26.65 | 1.72% | 109,632 |
| Jan 19, 2026 | 27.67 | 27.67 | 25.52 | 26.20 | 26.20 | - | 4,866 |
| Jan 16, 2026 | 27.98 | 27.98 | 25.50 | 26.20 | 26.20 | 0.73% | 782 |
| Jan 14, 2026 | 27.99 | 27.99 | 26.00 | 26.01 | 26.01 | - | 1,616 |
| Jan 13, 2026 | 25.83 | 27.64 | 25.10 | 26.01 | 26.01 | 2.68% | 1,762 |
| Jan 12, 2026 | 27.30 | 29.30 | 23.31 | 25.33 | 25.33 | -9.44% | 17,805 |
| Jan 9, 2026 | 29.59 | 29.59 | 26.00 | 27.97 | 27.97 | -1.48% | 4,488 |
| Jan 8, 2026 | 31.22 | 31.22 | 27.60 | 28.39 | 28.39 | -8.63% | 5,233 |
| Jan 7, 2026 | 30.55 | 31.15 | 30.20 | 31.07 | 31.07 | 1.97% | 229 |
| Jan 6, 2026 | 31.80 | 31.80 | 30.00 | 30.47 | 30.47 | -2.28% | 1,087 |
| Jan 5, 2026 | 30.75 | 31.70 | 29.95 | 31.18 | 31.18 | 1.83% | 888 |
| Jan 2, 2026 | 31.94 | 31.94 | 29.60 | 30.62 | 30.62 | 0.03% | 1,883 |
| Jan 1, 2026 | 29.85 | 31.20 | 29.20 | 30.61 | 30.61 | 2.03% | 814 |
| Dec 31, 2025 | 29.75 | 30.89 | 29.01 | 30.00 | 30.00 | -0.20% | 1,303 |
| Dec 30, 2025 | 29.85 | 30.95 | 29.00 | 30.06 | 30.06 | 0.70% | 2,287 |
| Dec 29, 2025 | 30.55 | 30.55 | 28.60 | 29.85 | 29.85 | -3.21% | 2,327 |
| Dec 26, 2025 | 30.39 | 31.00 | 30.30 | 30.84 | 30.84 | -1.15% | 1,941 |
| Dec 24, 2025 | 30.51 | 31.20 | 30.51 | 31.20 | 31.20 | -0.13% | 168 |
| Dec 23, 2025 | 31.25 | 32.00 | 30.50 | 31.24 | 31.24 | 2.66% | 2,208 |
| Dec 22, 2025 | 32.50 | 32.50 | 30.41 | 30.43 | 30.43 | -0.81% | 1,431 |
| Dec 19, 2025 | 30.41 | 31.45 | 30.32 | 30.68 | 30.68 | -1.60% | 3,414 |
| Dec 18, 2025 | 30.31 | 31.40 | 30.31 | 31.18 | 31.18 | 1.80% | 234,015 |
| Dec 17, 2025 | 30.30 | 31.62 | 30.30 | 30.63 | 30.63 | -1.92% | 1,442 |
| Dec 16, 2025 | 31.63 | 31.63 | 30.52 | 31.23 | 31.23 | -1.61% | 1,218 |
| Dec 15, 2025 | 31.45 | 31.79 | 30.05 | 31.74 | 31.74 | 3.83% | 2,825 |
| Dec 12, 2025 | 31.39 | 31.39 | 30.56 | 30.57 | 30.57 | 0.13% | 215 |
| Dec 11, 2025 | 31.97 | 31.97 | 30.21 | 30.53 | 30.53 | -1.33% | 542 |
| Dec 10, 2025 | 30.97 | 30.99 | 30.20 | 30.94 | 30.94 | 1.14% | 1,567 |
| Dec 9, 2025 | 30.00 | 30.59 | 30.00 | 30.59 | 30.59 | 4.01% | 438 |
| Dec 8, 2025 | 31.41 | 31.50 | 29.20 | 29.41 | 29.41 | -6.52% | 2,579 |
| Dec 5, 2025 | 32.00 | 32.00 | 31.02 | 31.46 | 31.46 | -0.41% | 763 |
| Dec 4, 2025 | 31.98 | 32.00 | 30.80 | 31.59 | 31.59 | 2.13% | 4,826 |
| Dec 3, 2025 | 32.97 | 32.97 | 30.22 | 30.93 | 30.93 | -0.23% | 1,548 |
| Dec 2, 2025 | 31.38 | 32.10 | 31.00 | 31.00 | 31.00 | -1.68% | 2,037 |
| Dec 1, 2025 | 32.95 | 32.95 | 31.20 | 31.53 | 31.53 | -1.68% | 5,537 |