Skip to main content
Abate AS Industries Limited (BOM:531658)
India flag India · Delayed Price · Currency is INR
11.24
-0.59 (-4.99%)
At close: Mar 9, 2026

Abate AS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.5912.0011.2411.2411.24-4.99%61,811
Mar 6, 202611.0412.0311.0111.8311.833.23%70,543
Mar 5, 202610.5111.4610.5111.4611.464.95%609,180
Mar 4, 202610.9211.3910.9210.9210.92-4.96%30,796
Mar 2, 202611.9111.9111.4911.4911.49-4.96%26,457
Feb 27, 202612.9412.9412.0112.0912.09-2.42%21,644
Feb 26, 202612.4912.4911.8412.3912.390.90%33,640
Feb 25, 202612.2213.2312.2212.2812.28-4.21%22,781
Feb 24, 202613.3513.4812.8112.8212.82-4.90%92,246
Feb 23, 202613.9013.9013.2713.4813.48-3.44%12,040
Feb 20, 202613.8014.0013.3013.9613.96-0.29%17,497
Feb 19, 202614.8314.8313.6114.0014.00-1.48%11,638
Feb 18, 202614.3914.3913.5014.2114.213.12%34,625
Feb 17, 202615.2015.2013.7813.7813.78-4.97%68,796
Feb 16, 202614.5014.5014.0014.5014.505.00%139,634
Feb 13, 202613.8113.8113.8113.8113.814.94%7,479
Feb 12, 202612.9913.1612.9913.1613.164.94%7,798
Feb 11, 202612.5412.5412.3512.5412.544.94%68,505
Feb 10, 202611.9211.9511.0311.9511.954.92%95,277
Feb 9, 202610.8511.3910.8511.3911.394.98%27,286
Feb 6, 202611.2411.2410.2110.8510.851.02%38,809
Feb 5, 202610.7011.0710.2310.7410.741.70%44,391
Feb 4, 202610.5511.0410.0110.5610.560.38%66,773
Feb 3, 202610.9811.5010.5210.5210.52-4.97%65,568
Feb 2, 202611.4011.4010.9811.0711.07-4.16%45,193
Feb 1, 202611.7412.2911.1311.5511.55-1.37%25,930
Jan 30, 202611.7011.9911.7011.7111.71-4.87%75,762
Jan 29, 202612.8312.8312.2212.3112.31-4.28%55,461
Jan 28, 202613.3214.8312.5212.8612.86-7.55%139,600
Jan 27, 202614.8314.8313.8013.9113.91-5.57%29,838
Jan 23, 202615.0015.2914.0114.7314.73-1.87%35,122
Jan 22, 202615.1815.4914.0315.0115.01-3.10%74,749
Jan 21, 202617.1517.1515.2015.4915.49-5.95%45,612
Jan 20, 202617.2517.2515.8016.4716.47-0.24%32,850
Jan 19, 202617.2617.2616.5016.5116.51-2.83%9,502
Jan 16, 202617.6717.6716.6316.9916.991.55%4,859
Jan 14, 202617.2217.8016.5516.7316.73-1.53%2,762
Jan 13, 202617.9817.9816.5016.9916.99-4.82%7,350
Jan 12, 202617.1017.8816.0017.8517.854.39%14,979
Jan 9, 202618.1418.1416.0217.1017.10-1.16%23,235
Jan 8, 202617.6118.1916.8817.3017.300.41%15,488
Jan 7, 202618.1918.1917.1117.2317.23-0.92%18,696
Jan 6, 202618.2918.2917.0417.3917.39-0.34%12,540
Jan 5, 202618.5518.5516.8517.4517.45-2.95%39,486
Jan 2, 202618.1919.5917.0217.9817.98-1.10%36,357
Jan 1, 202618.4818.4816.5318.1818.183.89%14,709
Dec 31, 202517.2418.2016.6117.5017.50-0.51%11,016
Dec 30, 202517.8018.9417.5617.5917.59-2.76%17,191
Dec 29, 202519.0319.0318.0018.0918.09-3.00%21,188
Dec 26, 202518.1419.0517.0518.6518.652.81%25,105
Dec 24, 202518.4918.4917.0118.1418.142.31%7,228
Dec 23, 202516.4917.9016.4917.7317.738.37%5,935
Dec 22, 202517.3217.3216.0016.3616.36-1.45%14,865
Dec 19, 202516.9417.2816.1116.6016.60-0.06%4,976
Dec 18, 202518.8518.8516.0216.6116.61-6.63%66,682
Dec 17, 202518.9918.9917.0317.7917.79-5.97%14,387
Dec 16, 202518.6618.9917.3518.9218.922.88%14,665
Dec 15, 202516.7618.8816.7618.3918.391.16%5,621
Dec 12, 202519.0519.0517.2118.1818.18-0.87%7,673
Dec 11, 202518.4218.4217.0118.3418.343.09%3,693
Dec 10, 202518.5018.5017.5017.7917.79-1.06%9,700
Dec 9, 202518.5818.5817.1117.9817.98-2.34%2,952
Dec 8, 202518.0018.9916.9318.4118.410.33%13,267
Dec 5, 202516.6018.4816.6018.3518.352.86%14,210
Dec 4, 202517.9817.9817.0317.8417.842.71%11,865
Dec 3, 202517.9417.9416.5617.3717.371.64%11,053
Dec 2, 202515.9117.5015.9117.0917.092.34%5,455
Dec 1, 202517.5517.5516.7016.7016.70-4.95%49,101
Nov 28, 202518.6018.6017.0817.5717.57-2.23%57,677
Nov 27, 202517.3318.5017.3317.9717.97-0.28%6,714
Nov 26, 202517.6818.9417.6818.0218.02-2.49%8,705
Nov 25, 202518.6918.6917.2618.4818.482.04%12,926
Nov 24, 202517.8419.0617.8418.1118.11-3.52%5,328
Nov 21, 202519.0019.1718.3118.7718.77-0.95%25,594
Nov 20, 202519.3119.3117.6418.9518.952.43%98,791
Nov 19, 202518.0018.8017.3218.5018.502.78%17,336
Nov 18, 202517.6518.7517.2518.0018.00-0.11%9,789
Nov 17, 202519.3919.3917.7618.0218.02-3.33%21,392
Nov 14, 202518.0019.3217.6218.6418.640.54%25,773
Nov 13, 202520.1120.1118.5018.5418.54-3.24%191,739
Nov 12, 202519.1619.1617.3519.1619.164.99%73,955
Nov 11, 202518.2418.2517.2518.2518.254.95%71,142
Nov 10, 202516.8817.7116.0417.3917.393.02%53,199
Nov 7, 202517.6917.6916.4016.8816.88-1.52%16,299
Nov 6, 202517.5017.5016.4117.1417.14-0.23%24,215
Nov 4, 202516.8717.6016.5017.1817.181.84%8,803
Nov 3, 202516.5017.1516.1016.8716.873.24%21,586
Oct 31, 202515.4916.5015.4916.3416.340.25%9,168
Oct 30, 202516.7916.7915.3516.3016.300.93%11,520
Oct 29, 202517.4917.4916.0316.1516.15-4.27%11,003
Oct 28, 202517.2517.4916.3716.8716.87-2.09%23,755
Oct 27, 202517.7217.7216.1517.2317.231.41%20,977
Oct 24, 202517.5017.9016.4216.9916.99-1.68%18,858
Oct 23, 202517.2817.2915.7117.2817.284.92%25,874
Oct 21, 202516.4716.8015.9016.4716.472.94%4,401
Oct 20, 202517.2717.2715.6416.0016.00-2.74%7,940
Oct 17, 202516.6016.6015.5816.4516.450.37%8,430
Oct 16, 202515.8716.7515.8716.3916.39-1.86%17,072
Oct 15, 202517.5617.5616.7016.7016.70-4.95%28,571
Oct 14, 202517.6117.6117.1217.5717.574.71%43,862