Abhinav Capital Services Limited (BOM:532057)
India
· Delayed Price · Currency is INR 116.00
-0.40 (-0.34%)
At close: Apr 28, 2026
Abhinav Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.40 | 116.40 | 116.00 | 116.00 | 116.00 | -0.34% | 51 |
| Apr 27, 2026 | 125.00 | 125.00 | 116.40 | 116.40 | 116.40 | 5.82% | 56 |
| Apr 24, 2026 | 109.30 | 123.80 | 108.70 | 110.00 | 110.00 | -5.34% | 36 |
| Apr 23, 2026 | 121.00 | 121.00 | 107.50 | 116.20 | 116.20 | -4.68% | 540 |
| Apr 22, 2026 | 120.00 | 122.40 | 119.00 | 121.90 | 121.90 | 6.14% | 538 |
| Apr 21, 2026 | 126.35 | 126.35 | 114.85 | 114.85 | 114.85 | -0.04% | 16 |
| Apr 20, 2026 | 132.00 | 132.00 | 114.90 | 114.90 | 114.90 | 2.59% | 101 |
| Apr 17, 2026 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | -0.75% | 84 |
| Apr 16, 2026 | 114.50 | 114.50 | 110.40 | 112.85 | 112.85 | 6.16% | 225 |
| Apr 15, 2026 | 116.00 | 116.10 | 104.70 | 106.30 | 106.30 | -10.30% | 1,790 |
| Apr 13, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 2 |
| Apr 10, 2026 | 125.00 | 125.00 | 106.60 | 118.50 | 118.50 | -1.99% | 41 |
| Apr 9, 2026 | 125.00 | 125.00 | 110.80 | 120.90 | 120.90 | 2.07% | 174 |
| Apr 8, 2026 | 125.00 | 127.00 | 118.45 | 118.45 | 118.45 | 11.01% | 130 |
| Apr 7, 2026 | 114.45 | 114.45 | 103.00 | 106.70 | 106.70 | -6.73% | 280 |
| Apr 6, 2026 | 128.00 | 128.00 | 110.05 | 114.40 | 114.40 | -2.22% | 5 |
| Apr 2, 2026 | 130.00 | 130.00 | 116.10 | 117.00 | 117.00 | -2.05% | 9 |
| Apr 1, 2026 | 120.00 | 120.00 | 110.55 | 119.45 | 119.45 | 8.05% | 77 |
| Mar 30, 2026 | 135.05 | 135.05 | 110.55 | 110.55 | 110.55 | -9.98% | 267 |
| Mar 27, 2026 | 125.00 | 125.00 | 122.80 | 122.80 | 122.80 | 2.21% | 24 |
| Mar 25, 2026 | 112.65 | 123.95 | 112.65 | 120.15 | 120.15 | 6.14% | 251 |
| Mar 24, 2026 | 117.20 | 117.20 | 110.30 | 113.20 | 113.20 | -3.90% | 62 |
| Mar 23, 2026 | 121.00 | 121.00 | 117.75 | 117.80 | 117.80 | -3.16% | 24 |
| Mar 20, 2026 | 127.40 | 127.40 | 116.00 | 121.65 | 121.65 | -4.96% | 33 |
| Mar 19, 2026 | 136.00 | 136.00 | 127.95 | 128.00 | 128.00 | 3.10% | 64 |
| Mar 18, 2026 | 139.25 | 139.25 | 119.10 | 124.15 | 124.15 | -2.09% | 536 |
| Mar 17, 2026 | 123.00 | 135.50 | 123.00 | 126.80 | 126.80 | 2.92% | 59 |
| Mar 16, 2026 | 123.85 | 123.85 | 123.20 | 123.20 | 123.20 | -0.73% | 3 |
| Mar 13, 2026 | 129.00 | 129.00 | 124.10 | 124.10 | 124.10 | 5.71% | 34 |
| Mar 12, 2026 | 128.00 | 128.00 | 110.75 | 117.40 | 117.40 | - | 34 |
| Mar 11, 2026 | 130.00 | 130.00 | 117.00 | 117.40 | 117.40 | -9.69% | 170,373 |
| Mar 10, 2026 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 4.92% | 14 |
| Mar 6, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 7.74% | 1 |
| Mar 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7.28% | 1 |
| Mar 4, 2026 | 106.60 | 109.00 | 106.60 | 107.20 | 107.20 | -6.90% | 13 |
| Mar 2, 2026 | 120.30 | 130.00 | 115.15 | 115.15 | 115.15 | -9.97% | 874 |
| Feb 27, 2026 | 113.05 | 131.25 | 113.05 | 127.90 | 127.90 | 6.67% | 269 |
| Feb 26, 2026 | 125.95 | 129.70 | 110.55 | 119.90 | 119.90 | -1.72% | 472 |
| Feb 25, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.91% | 16 |
| Feb 24, 2026 | 129.00 | 129.00 | 118.05 | 118.55 | 118.55 | -5.27% | 36 |
| Feb 23, 2026 | 137.00 | 137.00 | 125.15 | 125.15 | 125.15 | -10.00% | 1,028 |
| Feb 20, 2026 | 148.10 | 148.10 | 139.05 | 139.05 | 139.05 | 3.11% | 38 |
| Feb 19, 2026 | 136.35 | 136.35 | 134.85 | 134.85 | 134.85 | 8.05% | 2 |
| Feb 18, 2026 | 134.55 | 140.00 | 123.55 | 124.80 | 124.80 | -7.69% | 365 |
| Feb 17, 2026 | 129.00 | 135.60 | 129.00 | 135.20 | 135.20 | 4.56% | 8 |
| Feb 16, 2026 | 135.00 | 135.00 | 120.75 | 129.30 | 129.30 | 0.23% | 37 |
| Feb 13, 2026 | 141.95 | 148.35 | 124.35 | 129.00 | 129.00 | -4.41% | 1,623 |
| Feb 12, 2026 | 142.95 | 142.95 | 118.10 | 134.95 | 134.95 | 3.81% | 1,064 |
| Feb 11, 2026 | 115.70 | 130.00 | 115.70 | 130.00 | 130.00 | 6.30% | 1,122 |
| Feb 10, 2026 | 110.45 | 122.70 | 110.45 | 122.30 | 122.30 | 9.64% | 688 |
| Feb 9, 2026 | 108.50 | 120.00 | 108.50 | 111.55 | 111.55 | -3.75% | 13 |
| Feb 6, 2026 | 115.90 | 115.90 | 108.50 | 115.90 | 115.90 | - | 15 |
| Feb 5, 2026 | 138.80 | 138.80 | 115.00 | 115.90 | 115.90 | -8.16% | 260 |
| Feb 4, 2026 | 121.70 | 126.20 | 121.00 | 126.20 | 126.20 | 4.73% | 9 |
| Feb 3, 2026 | 109.40 | 120.50 | 109.30 | 120.50 | 120.50 | 4.78% | 272 |
| Feb 2, 2026 | 120.50 | 120.50 | 115.00 | 115.00 | 115.00 | -4.56% | 20 |
| Feb 1, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 30 |
| Jan 30, 2026 | 126.60 | 126.60 | 120.50 | 120.50 | 120.50 | -4.82% | 15 |
| Jan 29, 2026 | 127.90 | 127.90 | 126.60 | 126.60 | 126.60 | -1.02% | 201 |
| Jan 28, 2026 | 130.95 | 130.95 | 118.55 | 127.90 | 127.90 | 2.53% | 75 |
| Jan 27, 2026 | 127.45 | 127.45 | 124.75 | 124.75 | 124.75 | 2.72% | 140 |
| Jan 23, 2026 | 114.70 | 121.60 | 111.00 | 121.45 | 121.45 | 4.83% | 106 |
| Jan 22, 2026 | 127.85 | 127.85 | 115.85 | 115.85 | 115.85 | -4.89% | 104 |
| Jan 20, 2026 | 116.00 | 121.80 | 114.85 | 121.80 | 121.80 | 5.00% | 151 |
| Jan 19, 2026 | 127.00 | 127.00 | 116.00 | 116.00 | 116.00 | -4.68% | 143 |
| Jan 16, 2026 | 121.70 | 121.70 | 115.65 | 121.70 | 121.70 | - | 134 |
| Jan 8, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | 7 |
| Jan 7, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | 101 |
| Jan 6, 2026 | 121.65 | 127.70 | 121.65 | 121.70 | 121.70 | - | 1,018 |
| Jan 5, 2026 | 121.70 | 121.80 | 121.70 | 121.70 | 121.70 | -0.04% | 261 |
| Jan 2, 2026 | 122.25 | 122.25 | 121.75 | 121.75 | 121.75 | 4.55% | 113 |
| Jan 1, 2026 | 111.00 | 116.60 | 110.00 | 116.45 | 116.45 | 4.86% | 281 |
| Dec 31, 2025 | 112.80 | 112.80 | 110.10 | 111.05 | 111.05 | -1.55% | 265 |
| Dec 30, 2025 | 123.20 | 123.20 | 112.80 | 112.80 | 112.80 | -3.88% | 257 |
| Dec 29, 2025 | 126.00 | 126.00 | 117.35 | 117.35 | 117.35 | -4.98% | 188 |
| Dec 26, 2025 | 136.50 | 136.50 | 123.50 | 123.50 | 123.50 | -5.00% | 12,402 |
| Dec 24, 2025 | 136.20 | 136.20 | 130.00 | 130.00 | 130.00 | 0.19% | 34,001 |
| Dec 23, 2025 | 132.00 | 132.00 | 129.75 | 129.75 | 129.75 | 1.49% | 34,101 |
| Dec 22, 2025 | 131.95 | 131.95 | 127.85 | 127.85 | 127.85 | 1.59% | 70 |
| Dec 19, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -0.47% | 8 |
| Dec 18, 2025 | 128.80 | 128.80 | 117.00 | 126.45 | 126.45 | 3.06% | 2,196 |
| Dec 17, 2025 | 122.75 | 122.75 | 111.30 | 122.70 | 122.70 | 4.78% | 131 |
| Dec 16, 2025 | 115.90 | 127.80 | 115.90 | 117.10 | 117.10 | -4.02% | 456 |
| Dec 15, 2025 | 127.60 | 127.60 | 122.00 | 122.00 | 122.00 | -4.84% | 4 |
| Dec 12, 2025 | 130.10 | 130.10 | 120.00 | 128.20 | 128.20 | 3.43% | 1,176 |
| Dec 11, 2025 | 124.95 | 124.95 | 120.00 | 123.95 | 123.95 | 4.16% | 5 |
| Dec 10, 2025 | 123.40 | 123.40 | 111.70 | 119.00 | 119.00 | 1.23% | 408 |
| Dec 9, 2025 | 106.60 | 117.55 | 106.60 | 117.55 | 117.55 | 4.77% | 422 |
| Dec 8, 2025 | 108.65 | 114.00 | 108.65 | 112.20 | 112.20 | -1.88% | 41 |
| Dec 5, 2025 | 123.25 | 123.25 | 111.55 | 114.35 | 114.35 | -2.60% | 184 |
| Dec 4, 2025 | 111.00 | 117.40 | 107.00 | 117.40 | 117.40 | 4.31% | 974 |
| Dec 3, 2025 | 117.00 | 117.00 | 112.55 | 112.55 | 112.55 | -4.98% | 537 |
| Dec 2, 2025 | 118.20 | 119.00 | 118.20 | 118.45 | 118.45 | -4.78% | 17 |
| Dec 1, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -4.97% | 5 |
| Nov 28, 2025 | 131.10 | 131.10 | 130.90 | 130.90 | 130.90 | -0.68% | 253 |
| Nov 27, 2025 | 126.60 | 132.30 | 119.70 | 131.80 | 131.80 | 4.60% | 108 |
| Nov 26, 2025 | 114.05 | 126.00 | 114.05 | 126.00 | 126.00 | 5.00% | 505 |
| Nov 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 10 |
| Nov 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.40% | 100 |
| Nov 18, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | 50 |