Abate AS Industries Limited (BOM:531658)
India
· Delayed Price · Currency is INR 10.74
+0.16 (1.51%)
At close: Apr 28, 2026
Abate AS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.90 | 10.90 | 10.42 | 10.62 | 10.62 | -1.12% | 5,399 |
| Apr 28, 2026 | 10.80 | 10.96 | 10.55 | 10.74 | 10.74 | 1.51% | 9,454 |
| Apr 27, 2026 | 10.97 | 11.10 | 10.56 | 10.58 | 10.58 | -3.64% | 48,353 |
| Apr 24, 2026 | 10.32 | 11.20 | 10.32 | 10.98 | 10.98 | 0.64% | 9,760 |
| Apr 23, 2026 | 11.48 | 11.48 | 10.50 | 10.91 | 10.91 | -0.82% | 9,478 |
| Apr 22, 2026 | 10.78 | 11.49 | 10.36 | 11.00 | 11.00 | 1.01% | 76,168 |
| Apr 21, 2026 | 11.40 | 11.40 | 10.77 | 10.89 | 10.89 | -5.22% | 80,010 |
| Apr 20, 2026 | 10.55 | 11.58 | 10.55 | 11.49 | 11.49 | -1.96% | 161,687 |
| Apr 17, 2026 | 11.99 | 12.15 | 11.02 | 11.72 | 11.72 | -0.85% | 43,603 |
| Apr 16, 2026 | 12.05 | 12.15 | 11.53 | 11.82 | 11.82 | 0.08% | 10,716 |
| Apr 15, 2026 | 11.94 | 11.94 | 11.45 | 11.81 | 11.81 | 3.51% | 2,441 |
| Apr 13, 2026 | 11.99 | 11.99 | 11.20 | 11.41 | 11.41 | -2.31% | 15,135 |
| Apr 10, 2026 | 11.60 | 12.69 | 11.25 | 11.68 | 11.68 | 0.26% | 38,233 |
| Apr 9, 2026 | 11.98 | 11.98 | 11.20 | 11.65 | 11.65 | 2.92% | 9,690 |
| Apr 8, 2026 | 11.73 | 11.80 | 11.12 | 11.32 | 11.32 | 2.44% | 24,267 |
| Apr 7, 2026 | 11.79 | 11.80 | 10.92 | 11.05 | 11.05 | -3.24% | 48,529 |
| Apr 6, 2026 | 11.70 | 11.84 | 11.18 | 11.42 | 11.42 | 1.24% | 22,433 |
| Apr 2, 2026 | 11.47 | 11.50 | 10.92 | 11.28 | 11.28 | 1.35% | 30,534 |
| Apr 1, 2026 | 10.95 | 11.50 | 10.63 | 11.13 | 11.13 | 0.27% | 52,915 |
| Mar 30, 2026 | 11.52 | 11.52 | 11.00 | 11.10 | 11.10 | -3.73% | 44,331 |
| Mar 27, 2026 | 11.55 | 11.70 | 11.21 | 11.53 | 11.53 | -2.21% | 46,821 |
| Mar 25, 2026 | 11.75 | 11.79 | 11.23 | 11.79 | 11.79 | 4.99% | 27,134 |
| Mar 24, 2026 | 11.16 | 11.41 | 10.51 | 11.23 | 11.23 | 3.31% | 67,808 |
| Mar 23, 2026 | 11.03 | 11.98 | 10.85 | 10.87 | 10.87 | -4.82% | 44,795 |
| Mar 20, 2026 | 11.59 | 12.00 | 11.22 | 11.42 | 11.42 | -1.47% | 12,136 |
| Mar 19, 2026 | 12.69 | 12.69 | 11.53 | 11.59 | 11.59 | -4.45% | 15,754 |
| Mar 18, 2026 | 11.62 | 12.13 | 11.10 | 12.13 | 12.13 | 4.93% | 34,422 |
| Mar 17, 2026 | 11.16 | 11.90 | 10.86 | 11.56 | 11.56 | 1.49% | 24,321 |
| Mar 16, 2026 | 12.50 | 12.50 | 11.38 | 11.39 | 11.39 | -4.85% | 34,245 |
| Mar 13, 2026 | 12.07 | 12.50 | 11.50 | 11.97 | 11.97 | -0.91% | 78,026 |
| Mar 12, 2026 | 11.43 | 12.48 | 11.43 | 12.08 | 12.08 | 1.60% | 39,421 |
| Mar 11, 2026 | 11.80 | 12.35 | 11.41 | 11.89 | 11.89 | 0.76% | 27,960 |
| Mar 10, 2026 | 11.02 | 11.80 | 11.02 | 11.80 | 11.80 | 4.98% | 18,194 |
| Mar 9, 2026 | 11.59 | 12.00 | 11.24 | 11.24 | 11.24 | -4.99% | 61,811 |
| Mar 6, 2026 | 11.04 | 12.03 | 11.01 | 11.83 | 11.83 | 3.23% | 70,543 |
| Mar 5, 2026 | 10.51 | 11.46 | 10.51 | 11.46 | 11.46 | 4.95% | 609,180 |
| Mar 4, 2026 | 10.92 | 11.39 | 10.92 | 10.92 | 10.92 | -4.96% | 30,796 |
| Mar 2, 2026 | 11.91 | 11.91 | 11.49 | 11.49 | 11.49 | -4.96% | 26,457 |
| Feb 27, 2026 | 12.94 | 12.94 | 12.01 | 12.09 | 12.09 | -2.42% | 21,644 |
| Feb 26, 2026 | 12.49 | 12.49 | 11.84 | 12.39 | 12.39 | 0.90% | 33,640 |
| Feb 25, 2026 | 12.22 | 13.23 | 12.22 | 12.28 | 12.28 | -4.21% | 22,781 |
| Feb 24, 2026 | 13.35 | 13.48 | 12.81 | 12.82 | 12.82 | -4.90% | 92,246 |
| Feb 23, 2026 | 13.90 | 13.90 | 13.27 | 13.48 | 13.48 | -3.44% | 12,040 |
| Feb 20, 2026 | 13.80 | 14.00 | 13.30 | 13.96 | 13.96 | -0.29% | 17,497 |
| Feb 19, 2026 | 14.83 | 14.83 | 13.61 | 14.00 | 14.00 | -1.48% | 11,638 |
| Feb 18, 2026 | 14.39 | 14.39 | 13.50 | 14.21 | 14.21 | 3.12% | 34,625 |
| Feb 17, 2026 | 15.20 | 15.20 | 13.78 | 13.78 | 13.78 | -4.97% | 68,796 |
| Feb 16, 2026 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | 5.00% | 139,634 |
| Feb 13, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 4.94% | 7,479 |
| Feb 12, 2026 | 12.99 | 13.16 | 12.99 | 13.16 | 13.16 | 4.94% | 7,798 |
| Feb 11, 2026 | 12.54 | 12.54 | 12.35 | 12.54 | 12.54 | 4.94% | 68,505 |
| Feb 10, 2026 | 11.92 | 11.95 | 11.03 | 11.95 | 11.95 | 4.92% | 95,277 |
| Feb 9, 2026 | 10.85 | 11.39 | 10.85 | 11.39 | 11.39 | 4.98% | 27,286 |
| Feb 6, 2026 | 11.24 | 11.24 | 10.21 | 10.85 | 10.85 | 1.02% | 38,809 |
| Feb 5, 2026 | 10.70 | 11.07 | 10.23 | 10.74 | 10.74 | 1.70% | 44,391 |
| Feb 4, 2026 | 10.55 | 11.04 | 10.01 | 10.56 | 10.56 | 0.38% | 66,773 |
| Feb 3, 2026 | 10.98 | 11.50 | 10.52 | 10.52 | 10.52 | -4.97% | 65,568 |
| Feb 2, 2026 | 11.40 | 11.40 | 10.98 | 11.07 | 11.07 | -4.16% | 45,193 |
| Feb 1, 2026 | 11.74 | 12.29 | 11.13 | 11.55 | 11.55 | -1.37% | 25,930 |
| Jan 30, 2026 | 11.70 | 11.99 | 11.70 | 11.71 | 11.71 | -4.87% | 75,762 |
| Jan 29, 2026 | 12.83 | 12.83 | 12.22 | 12.31 | 12.31 | -4.28% | 55,461 |
| Jan 28, 2026 | 13.32 | 14.83 | 12.52 | 12.86 | 12.86 | -7.55% | 139,600 |
| Jan 27, 2026 | 14.83 | 14.83 | 13.80 | 13.91 | 13.91 | -5.57% | 29,838 |
| Jan 23, 2026 | 15.00 | 15.29 | 14.01 | 14.73 | 14.73 | -1.87% | 35,122 |
| Jan 22, 2026 | 15.18 | 15.49 | 14.03 | 15.01 | 15.01 | -3.10% | 74,749 |
| Jan 21, 2026 | 17.15 | 17.15 | 15.20 | 15.49 | 15.49 | -5.95% | 45,612 |
| Jan 20, 2026 | 17.25 | 17.25 | 15.80 | 16.47 | 16.47 | -0.24% | 32,850 |
| Jan 19, 2026 | 17.26 | 17.26 | 16.50 | 16.51 | 16.51 | -2.83% | 9,502 |
| Jan 16, 2026 | 17.67 | 17.67 | 16.63 | 16.99 | 16.99 | 1.55% | 4,859 |
| Jan 14, 2026 | 17.22 | 17.80 | 16.55 | 16.73 | 16.73 | -1.53% | 2,762 |
| Jan 13, 2026 | 17.98 | 17.98 | 16.50 | 16.99 | 16.99 | -4.82% | 7,350 |
| Jan 12, 2026 | 17.10 | 17.88 | 16.00 | 17.85 | 17.85 | 4.39% | 14,979 |
| Jan 9, 2026 | 18.14 | 18.14 | 16.02 | 17.10 | 17.10 | -1.16% | 23,235 |
| Jan 8, 2026 | 17.61 | 18.19 | 16.88 | 17.30 | 17.30 | 0.41% | 15,488 |
| Jan 7, 2026 | 18.19 | 18.19 | 17.11 | 17.23 | 17.23 | -0.92% | 18,696 |
| Jan 6, 2026 | 18.29 | 18.29 | 17.04 | 17.39 | 17.39 | -0.34% | 12,540 |
| Jan 5, 2026 | 18.55 | 18.55 | 16.85 | 17.45 | 17.45 | -2.95% | 39,486 |
| Jan 2, 2026 | 18.19 | 19.59 | 17.02 | 17.98 | 17.98 | -1.10% | 36,357 |
| Jan 1, 2026 | 18.48 | 18.48 | 16.53 | 18.18 | 18.18 | 3.89% | 14,709 |
| Dec 31, 2025 | 17.24 | 18.20 | 16.61 | 17.50 | 17.50 | -0.51% | 11,016 |
| Dec 30, 2025 | 17.80 | 18.94 | 17.56 | 17.59 | 17.59 | -2.76% | 17,191 |
| Dec 29, 2025 | 19.03 | 19.03 | 18.00 | 18.09 | 18.09 | -3.00% | 21,188 |
| Dec 26, 2025 | 18.14 | 19.05 | 17.05 | 18.65 | 18.65 | 2.81% | 25,105 |
| Dec 24, 2025 | 18.49 | 18.49 | 17.01 | 18.14 | 18.14 | 2.31% | 7,228 |
| Dec 23, 2025 | 16.49 | 17.90 | 16.49 | 17.73 | 17.73 | 8.37% | 5,935 |
| Dec 22, 2025 | 17.32 | 17.32 | 16.00 | 16.36 | 16.36 | -1.45% | 14,865 |
| Dec 19, 2025 | 16.94 | 17.28 | 16.11 | 16.60 | 16.60 | -0.06% | 4,976 |
| Dec 18, 2025 | 18.85 | 18.85 | 16.02 | 16.61 | 16.61 | -6.63% | 66,682 |
| Dec 17, 2025 | 18.99 | 18.99 | 17.03 | 17.79 | 17.79 | -5.97% | 14,387 |
| Dec 16, 2025 | 18.66 | 18.99 | 17.35 | 18.92 | 18.92 | 2.88% | 14,665 |
| Dec 15, 2025 | 16.76 | 18.88 | 16.76 | 18.39 | 18.39 | 1.16% | 5,621 |
| Dec 12, 2025 | 19.05 | 19.05 | 17.21 | 18.18 | 18.18 | -0.87% | 7,673 |
| Dec 11, 2025 | 18.42 | 18.42 | 17.01 | 18.34 | 18.34 | 3.09% | 3,693 |
| Dec 10, 2025 | 18.50 | 18.50 | 17.50 | 17.79 | 17.79 | -1.06% | 9,700 |
| Dec 9, 2025 | 18.58 | 18.58 | 17.11 | 17.98 | 17.98 | -2.34% | 2,952 |
| Dec 8, 2025 | 18.00 | 18.99 | 16.93 | 18.41 | 18.41 | 0.33% | 13,267 |
| Dec 5, 2025 | 16.60 | 18.48 | 16.60 | 18.35 | 18.35 | 2.86% | 14,210 |
| Dec 4, 2025 | 17.98 | 17.98 | 17.03 | 17.84 | 17.84 | 2.71% | 11,865 |
| Dec 3, 2025 | 17.94 | 17.94 | 16.56 | 17.37 | 17.37 | 1.64% | 11,053 |
| Dec 2, 2025 | 15.91 | 17.50 | 15.91 | 17.09 | 17.09 | 2.34% | 5,455 |