ABC India Limited (BOM:520123)
India
· Delayed Price · Currency is INR 62.99
-0.46 (-0.72%)
At close: Mar 9, 2026
ABC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.00 | 64.00 | 60.00 | 62.99 | 62.99 | -0.72% | 608 |
| Mar 6, 2026 | 65.05 | 65.05 | 63.33 | 63.45 | 63.45 | 0.16% | 559 |
| Mar 5, 2026 | 66.00 | 67.11 | 63.25 | 63.35 | 63.35 | -5.60% | 784 |
| Mar 4, 2026 | 65.50 | 77.90 | 64.95 | 67.11 | 67.11 | 2.61% | 2,114 |
| Mar 2, 2026 | 60.20 | 65.99 | 60.20 | 65.40 | 65.40 | 3.01% | 60 |
| Feb 27, 2026 | 62.40 | 66.00 | 62.40 | 63.49 | 63.49 | 1.88% | 627 |
| Feb 26, 2026 | 66.94 | 66.94 | 61.81 | 62.32 | 62.32 | -6.90% | 238 |
| Feb 25, 2026 | 69.10 | 69.10 | 61.50 | 66.94 | 66.94 | 0.95% | 1,240 |
| Feb 24, 2026 | 69.10 | 69.10 | 65.00 | 66.31 | 66.31 | 0.74% | 2,240 |
| Feb 23, 2026 | 66.80 | 69.89 | 64.00 | 65.82 | 65.82 | -1.47% | 1,108 |
| Feb 20, 2026 | 68.00 | 68.00 | 66.50 | 66.80 | 66.80 | -0.86% | 526 |
| Feb 19, 2026 | 69.00 | 72.00 | 66.00 | 67.38 | 67.38 | -0.03% | 3,566 |
| Feb 18, 2026 | 66.55 | 70.00 | 66.55 | 67.40 | 67.40 | 1.34% | 749 |
| Feb 17, 2026 | 67.00 | 70.00 | 64.60 | 66.51 | 66.51 | 2.96% | 2,958 |
| Feb 16, 2026 | 65.15 | 69.65 | 62.20 | 64.60 | 64.60 | -1.33% | 760 |
| Feb 13, 2026 | 69.65 | 69.65 | 64.03 | 65.47 | 65.47 | -6.46% | 1,021 |
| Feb 12, 2026 | 68.00 | 69.99 | 68.00 | 69.99 | 69.99 | 0.98% | 310 |
| Feb 11, 2026 | 66.72 | 69.50 | 66.72 | 69.31 | 69.31 | 4.70% | 124 |
| Feb 10, 2026 | 72.00 | 72.00 | 64.85 | 66.20 | 66.20 | -1.49% | 841 |
| Feb 9, 2026 | 71.00 | 71.00 | 67.00 | 67.20 | 67.20 | 1.07% | 2,743 |
| Feb 6, 2026 | 70.90 | 70.90 | 65.71 | 66.49 | 66.49 | 1.02% | 15,199 |
| Feb 5, 2026 | 67.01 | 72.00 | 65.50 | 65.82 | 65.82 | -7.05% | 10,209 |
| Feb 4, 2026 | 73.10 | 73.10 | 66.00 | 70.81 | 70.81 | -2.51% | 205 |
| Feb 3, 2026 | 70.00 | 73.00 | 68.60 | 72.63 | 72.63 | -1.30% | 4,326 |
| Feb 2, 2026 | 73.90 | 73.90 | 73.59 | 73.59 | 73.59 | 3.28% | 7 |
| Feb 1, 2026 | 71.54 | 72.95 | 71.00 | 71.25 | 71.25 | -0.41% | 272 |
| Jan 30, 2026 | 68.00 | 74.00 | 68.00 | 71.54 | 71.54 | -1.72% | 791 |
| Jan 29, 2026 | 74.00 | 74.00 | 70.00 | 72.79 | 72.79 | 1.39% | 4,341 |
| Jan 28, 2026 | 72.00 | 72.00 | 68.00 | 71.79 | 71.79 | 6.94% | 150 |
| Jan 27, 2026 | 73.15 | 73.15 | 65.20 | 67.13 | 67.13 | -7.73% | 1,185 |
| Jan 23, 2026 | 73.09 | 73.09 | 71.00 | 72.75 | 72.75 | -0.47% | 7 |
| Jan 22, 2026 | 70.00 | 73.09 | 70.00 | 73.09 | 73.09 | 4.41% | 71 |
| Jan 21, 2026 | 73.09 | 73.09 | 69.00 | 70.00 | 70.00 | -1.13% | 69 |
| Jan 20, 2026 | 73.09 | 73.09 | 70.80 | 70.80 | 70.80 | -3.13% | 238 |
| Jan 19, 2026 | 76.94 | 76.94 | 73.00 | 73.09 | 73.09 | -0.75% | 151 |
| Jan 16, 2026 | 73.36 | 76.94 | 73.36 | 73.64 | 73.64 | 0.38% | 568 |
| Jan 14, 2026 | 73.30 | 74.70 | 73.00 | 73.36 | 73.36 | -3.44% | 20 |
| Jan 13, 2026 | 71.96 | 76.83 | 71.96 | 75.97 | 75.97 | 5.57% | 2,184 |
| Jan 12, 2026 | 73.49 | 76.60 | 71.03 | 71.96 | 71.96 | -4.04% | 676 |
| Jan 9, 2026 | 70.40 | 77.50 | 70.40 | 74.99 | 74.99 | 0.01% | 1,420 |
| Jan 8, 2026 | 77.00 | 79.39 | 73.00 | 74.98 | 74.98 | -1.97% | 249 |
| Jan 7, 2026 | 79.75 | 79.75 | 75.50 | 76.49 | 76.49 | -3.77% | 661 |
| Jan 6, 2026 | 77.00 | 79.75 | 77.00 | 79.49 | 79.49 | 5.30% | 312 |
| Jan 5, 2026 | 74.71 | 82.00 | 74.71 | 75.49 | 75.49 | 1.04% | 1,060 |
| Jan 2, 2026 | 78.80 | 78.80 | 74.25 | 74.71 | 74.71 | -1.40% | 399 |
| Jan 1, 2026 | 76.05 | 78.27 | 74.14 | 75.77 | 75.77 | -2.86% | 537 |
| Dec 31, 2025 | 80.78 | 80.78 | 76.15 | 78.00 | 78.00 | -2.49% | 52 |
| Dec 30, 2025 | 78.00 | 80.00 | 78.00 | 79.99 | 79.99 | 4.90% | 201 |
| Dec 29, 2025 | 78.00 | 78.00 | 76.00 | 76.25 | 76.25 | -0.12% | 207 |
| Dec 26, 2025 | 80.99 | 80.99 | 76.00 | 76.34 | 76.34 | 0.79% | 396 |
| Dec 24, 2025 | 77.00 | 79.70 | 73.30 | 75.74 | 75.74 | -3.44% | 314 |
| Dec 23, 2025 | 78.30 | 79.90 | 77.50 | 78.44 | 78.44 | 0.18% | 180 |
| Dec 22, 2025 | 75.00 | 78.72 | 75.00 | 78.30 | 78.30 | -0.14% | 102 |
| Dec 19, 2025 | 79.00 | 79.29 | 75.00 | 78.41 | 78.41 | -1.11% | 357 |
| Dec 18, 2025 | 75.00 | 79.29 | 75.00 | 79.29 | 79.29 | 4.85% | 616 |
| Dec 17, 2025 | 74.15 | 77.90 | 74.15 | 75.62 | 75.62 | -5.47% | 92 |
| Dec 16, 2025 | 79.39 | 80.00 | 79.39 | 80.00 | 80.00 | 1.27% | 24 |
| Dec 15, 2025 | 82.90 | 82.90 | 78.00 | 79.00 | 79.00 | 2.12% | 101 |
| Dec 12, 2025 | 73.32 | 78.00 | 73.32 | 77.36 | 77.36 | 5.51% | 530 |
| Dec 11, 2025 | 75.71 | 77.22 | 73.10 | 73.32 | 73.32 | -4.57% | 224 |
| Dec 10, 2025 | 77.00 | 77.22 | 76.83 | 76.83 | 76.83 | - | 105 |
| Dec 9, 2025 | 75.05 | 77.22 | 75.05 | 76.83 | 76.83 | 2.37% | 406 |
| Dec 8, 2025 | 71.00 | 82.85 | 71.00 | 75.05 | 75.05 | 6.91% | 10,852 |
| Dec 5, 2025 | 73.50 | 75.00 | 67.55 | 70.20 | 70.20 | -3.99% | 62,169 |
| Dec 4, 2025 | 76.00 | 76.50 | 73.12 | 73.12 | 73.12 | -0.19% | 6,760 |
| Dec 3, 2025 | 76.00 | 76.00 | 72.80 | 73.26 | 73.26 | -2.32% | 1,033 |
| Dec 2, 2025 | 73.10 | 75.14 | 71.55 | 75.00 | 75.00 | -0.19% | 604 |
| Dec 1, 2025 | 70.00 | 76.80 | 70.00 | 75.14 | 75.14 | 6.46% | 2,279 |
| Nov 28, 2025 | 76.00 | 76.00 | 70.02 | 70.58 | 70.58 | -3.20% | 894 |
| Nov 27, 2025 | 76.90 | 76.90 | 70.00 | 72.91 | 72.91 | -5.19% | 1,482 |
| Nov 26, 2025 | 77.70 | 77.70 | 75.40 | 76.90 | 76.90 | 5.69% | 37 |
| Nov 25, 2025 | 74.60 | 74.90 | 72.00 | 72.76 | 72.76 | -1.62% | 718 |
| Nov 24, 2025 | 73.50 | 78.00 | 73.50 | 73.96 | 73.96 | -1.14% | 612 |
| Nov 21, 2025 | 78.00 | 78.00 | 73.60 | 74.81 | 74.81 | -4.09% | 585 |
| Nov 20, 2025 | 79.90 | 79.90 | 78.00 | 78.00 | 78.00 | - | 562 |
| Nov 19, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 0.98% | 143 |
| Nov 18, 2025 | 79.90 | 79.90 | 76.10 | 77.24 | 77.24 | -3.53% | 370 |
| Nov 17, 2025 | 78.00 | 82.54 | 78.00 | 80.07 | 80.07 | 2.65% | 263 |
| Nov 14, 2025 | 82.90 | 82.90 | 77.00 | 78.00 | 78.00 | 1.40% | 1,004 |
| Nov 13, 2025 | 83.00 | 83.00 | 76.90 | 76.92 | 76.92 | -2.57% | 1,298 |
| Nov 12, 2025 | 77.93 | 82.70 | 77.83 | 78.95 | 78.95 | 1.31% | 1,750 |
| Nov 11, 2025 | 80.40 | 80.40 | 75.30 | 77.93 | 77.93 | -2.76% | 2,708 |
| Nov 10, 2025 | 81.00 | 84.00 | 80.00 | 80.14 | 80.14 | -0.94% | 1,116 |
| Nov 7, 2025 | 82.25 | 82.25 | 80.10 | 80.90 | 80.90 | -1.64% | 187 |
| Nov 6, 2025 | 82.30 | 82.30 | 80.20 | 82.25 | 82.25 | 0.61% | 20 |
| Nov 4, 2025 | 82.00 | 82.00 | 80.00 | 81.75 | 81.75 | 1.10% | 638 |
| Nov 3, 2025 | 83.00 | 83.00 | 79.50 | 80.86 | 80.86 | -0.01% | 1,565 |
| Oct 31, 2025 | 83.50 | 84.90 | 80.00 | 80.87 | 80.87 | -2.55% | 2,332 |
| Oct 30, 2025 | 85.40 | 85.40 | 82.30 | 82.99 | 82.99 | -1.31% | 3,530 |
| Oct 29, 2025 | 85.30 | 85.30 | 82.12 | 84.09 | 84.09 | -0.06% | 2,758 |
| Oct 28, 2025 | 84.06 | 85.30 | 84.06 | 84.14 | 84.14 | -1.45% | 5,150 |
| Oct 27, 2025 | 84.80 | 86.00 | 84.00 | 85.38 | 85.38 | 0.68% | 471 |
| Oct 24, 2025 | 82.00 | 84.80 | 82.00 | 84.80 | 84.80 | 2.05% | 55 |
| Oct 23, 2025 | 86.40 | 86.40 | 83.10 | 83.10 | 83.10 | 1.19% | 27 |
| Oct 21, 2025 | 84.00 | 84.00 | 81.80 | 82.12 | 82.12 | -0.06% | 23 |
| Oct 20, 2025 | 85.49 | 85.49 | 81.80 | 82.17 | 82.17 | -3.88% | 289 |
| Oct 17, 2025 | 81.61 | 85.60 | 81.61 | 85.49 | 85.49 | 4.78% | 144 |
| Oct 16, 2025 | 82.40 | 86.00 | 81.40 | 81.59 | 81.59 | -0.86% | 455 |
| Oct 15, 2025 | 84.92 | 84.95 | 82.20 | 82.30 | 82.30 | -1.14% | 40 |
| Oct 14, 2025 | 83.01 | 84.00 | 81.20 | 83.25 | 83.25 | 0.29% | 1,754 |