Abram Food Limited (BOM:544422)
India
· Delayed Price · Currency is INR 71.00
-4.00 (-5.33%)
At close: Mar 9, 2026
Abram Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.98 | 84.98 | 71.00 | 71.00 | 71.00 | -5.33% | 10,800 |
| Mar 6, 2026 | 76.10 | 76.10 | 67.60 | 75.00 | 75.00 | -5.06% | 15,600 |
| Mar 5, 2026 | 76.00 | 83.11 | 76.00 | 79.00 | 79.00 | -9.21% | 9,600 |
| Mar 4, 2026 | 91.00 | 91.00 | 87.01 | 87.01 | 87.01 | -8.41% | 2,400 |
| Feb 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,200 |
| Feb 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -4.19% | 1,200 |
| Feb 18, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 2.22% | 1,200 |
| Feb 17, 2026 | 106.95 | 107.00 | 97.00 | 97.00 | 97.00 | 1.04% | 13,200 |
| Feb 16, 2026 | 96.30 | 96.30 | 96.00 | 96.00 | 96.00 | -4.00% | 2,400 |
| Feb 13, 2026 | 100.20 | 107.50 | 100.00 | 100.00 | 100.00 | 1.01% | 14,400 |
| Feb 12, 2026 | 100.20 | 100.20 | 99.00 | 99.00 | 99.00 | -6.52% | 7,200 |
| Feb 11, 2026 | 100.00 | 107.50 | 99.95 | 105.90 | 105.90 | 8.62% | 12,000 |
| Feb 10, 2026 | 104.00 | 104.00 | 97.50 | 97.50 | 97.50 | -8.88% | 8,400 |
| Feb 9, 2026 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | 7.00% | 3,600 |
| Feb 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | 2,400 |
| Feb 5, 2026 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 1.55% | 3,600 |
| Feb 4, 2026 | 100.00 | 107.50 | 100.00 | 103.40 | 103.40 | 3.40% | 7,200 |
| Feb 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6.38% | 2,400 |
| Feb 2, 2026 | 89.60 | 94.00 | 89.60 | 94.00 | 94.00 | -11.11% | 2,400 |
| Jan 30, 2026 | 102.00 | 105.75 | 100.00 | 105.75 | 105.75 | 3.68% | 8,400 |
| Jan 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 2,400 |
| Jan 28, 2026 | 104.50 | 104.50 | 100.00 | 102.00 | 102.00 | -6.93% | 7,200 |
| Jan 27, 2026 | 104.00 | 109.95 | 104.00 | 109.60 | 109.60 | 5.38% | 4,800 |
| Jan 23, 2026 | 104.50 | 108.65 | 104.00 | 104.00 | 104.00 | -3.70% | 7,200 |
| Jan 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | 2,400 |
| Jan 21, 2026 | 104.50 | 118.95 | 104.00 | 110.00 | 110.00 | 4.76% | 8,400 |
| Jan 20, 2026 | 117.00 | 117.00 | 105.00 | 105.00 | 105.00 | -0.94% | 10,800 |
| Jan 19, 2026 | 106.60 | 107.00 | 105.00 | 106.00 | 106.00 | -4.07% | 3,600 |
| Jan 16, 2026 | 113.00 | 114.30 | 110.50 | 110.50 | 110.50 | -7.72% | 15,600 |
| Jan 14, 2026 | 110.50 | 123.90 | 110.50 | 119.75 | 119.75 | 7.93% | 18,000 |
| Jan 13, 2026 | 114.50 | 114.50 | 107.95 | 110.95 | 110.95 | -3.56% | 9,600 |
| Jan 12, 2026 | 124.95 | 125.00 | 112.00 | 115.05 | 115.05 | -7.18% | 14,400 |
| Jan 9, 2026 | 129.00 | 129.00 | 119.00 | 123.95 | 123.95 | 3.38% | 9,600 |
| Jan 8, 2026 | 120.25 | 121.50 | 116.95 | 119.90 | 119.90 | -7.34% | 15,600 |
| Jan 7, 2026 | 136.80 | 136.80 | 123.00 | 129.40 | 129.40 | 1.69% | 15,600 |
| Jan 6, 2026 | 139.70 | 139.70 | 125.00 | 127.25 | 127.25 | -1.81% | 10,800 |
| Jan 5, 2026 | 125.50 | 134.90 | 125.00 | 129.60 | 129.60 | 4.14% | 10,800 |
| Jan 2, 2026 | 134.90 | 134.90 | 124.25 | 124.45 | 124.45 | -3.04% | 14,400 |
| Jan 1, 2026 | 132.00 | 132.00 | 127.00 | 128.35 | 128.35 | -4.82% | 18,000 |
| Dec 31, 2025 | 137.75 | 137.75 | 133.00 | 134.85 | 134.85 | 2.63% | 4,800 |
| Dec 30, 2025 | 138.80 | 138.80 | 129.05 | 131.40 | 131.40 | 2.78% | 9,600 |
| Dec 29, 2025 | 126.85 | 143.90 | 124.05 | 127.85 | 127.85 | 5.79% | 34,800 |
| Dec 26, 2025 | 116.00 | 120.95 | 115.00 | 120.85 | 120.85 | 3.38% | 19,200 |
| Dec 24, 2025 | 112.90 | 117.00 | 112.90 | 116.90 | 116.90 | -1.35% | 19,200 |
| Dec 23, 2025 | 107.85 | 118.50 | 107.85 | 118.50 | 118.50 | 4.41% | 16,800 |
| Dec 19, 2025 | 110.00 | 117.00 | 110.00 | 113.50 | 113.50 | 1.79% | 2,400 |
| Dec 18, 2025 | 115.00 | 115.00 | 109.80 | 111.50 | 111.50 | -3.50% | 10,800 |
| Dec 12, 2025 | 112.10 | 119.50 | 112.10 | 115.55 | 115.55 | -2.08% | 7,200 |
| Dec 9, 2025 | 107.45 | 118.00 | 107.45 | 118.00 | 118.00 | 4.33% | 3,600 |
| Dec 8, 2025 | 111.15 | 115.00 | 111.15 | 113.10 | 113.10 | -3.33% | 3,600 |
| Dec 5, 2025 | 116.95 | 117.00 | 116.95 | 117.00 | 117.00 | -1.47% | 2,400 |
| Dec 4, 2025 | 121.00 | 121.00 | 114.00 | 118.75 | 118.75 | 1.50% | 12,000 |
| Dec 3, 2025 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | -0.85% | 6,000 |
| Dec 2, 2025 | 120.95 | 122.20 | 118.00 | 118.00 | 118.00 | 0.47% | 7,200 |
| Dec 1, 2025 | 115.00 | 119.90 | 115.00 | 117.45 | 117.45 | 1.34% | 3,600 |
| Nov 28, 2025 | 114.50 | 118.70 | 112.10 | 115.90 | 115.90 | 1.58% | 6,000 |
| Nov 27, 2025 | 110.20 | 120.00 | 110.20 | 114.10 | 114.10 | -1.64% | 24,000 |
| Nov 26, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4.04% | 1,200 |
| Nov 25, 2025 | 114.00 | 114.30 | 110.00 | 111.50 | 111.50 | 2.34% | 4,800 |
| Nov 24, 2025 | 108.00 | 108.95 | 108.00 | 108.95 | 108.95 | 4.96% | 15,600 |
| Nov 21, 2025 | 100.50 | 105.00 | 100.50 | 103.80 | 103.80 | -1.84% | 22,800 |
| Nov 19, 2025 | 102.00 | 105.75 | 102.00 | 105.75 | 105.75 | 4.96% | 19,200 |
| Nov 18, 2025 | 101.25 | 101.25 | 100.30 | 100.75 | 100.75 | 2.44% | 9,600 |
| Nov 17, 2025 | 97.50 | 101.00 | 97.00 | 98.35 | 98.35 | -1.65% | 13,200 |
| Nov 14, 2025 | 96.45 | 100.00 | 96.45 | 100.00 | 100.00 | -1.48% | 15,600 |
| Nov 13, 2025 | 107.50 | 108.00 | 101.50 | 101.50 | 101.50 | -3.79% | 4,800 |
| Nov 11, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -4.95% | 1,200 |
| Nov 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.32% | 1,200 |
| Nov 7, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -4.98% | 2,400 |
| Nov 4, 2025 | 123.00 | 123.00 | 116.45 | 116.45 | 116.45 | -4.98% | 7,200 |
| Nov 3, 2025 | 129.50 | 129.50 | 122.55 | 122.55 | 122.55 | -5.00% | 9,600 |
| Oct 30, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,200 |
| Oct 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.39% | 1,200 |
| Oct 28, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0.19% | 8,400 |
| Oct 27, 2025 | 130.50 | 131.00 | 128.50 | 129.25 | 129.25 | -0.58% | 7,200 |
| Oct 24, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.89% | 2,400 |
| Oct 23, 2025 | 130.00 | 135.00 | 130.00 | 132.50 | 132.50 | 0.38% | 2,400 |
| Oct 21, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | 1,200 |
| Oct 20, 2025 | 132.50 | 133.00 | 132.50 | 133.00 | 133.00 | 0.76% | 2,400 |
| Oct 17, 2025 | 136.50 | 136.60 | 132.00 | 132.00 | 132.00 | -2.94% | 12,000 |
| Oct 16, 2025 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1.49% | 12,000 |
| Oct 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.37% | 1,200 |
| Oct 14, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.38% | 1,200 |
| Oct 13, 2025 | 137.25 | 137.25 | 133.00 | 133.00 | 133.00 | -2.46% | 6,000 |
| Oct 10, 2025 | 137.00 | 140.00 | 135.00 | 136.35 | 136.35 | 0.07% | 55,200 |
| Oct 9, 2025 | 135.00 | 136.50 | 131.00 | 136.25 | 136.25 | 4.81% | 43,200 |
| Oct 8, 2025 | 135.50 | 136.00 | 130.00 | 130.00 | 130.00 | -3.70% | 33,600 |
| Oct 7, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | 2,400 |
| Oct 6, 2025 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.37% | 4,800 |
| Oct 1, 2025 | 138.00 | 138.00 | 136.50 | 136.50 | 136.50 | -0.73% | 2,400 |
| Sep 30, 2025 | 145.00 | 145.00 | 137.50 | 137.50 | 137.50 | -0.61% | 25,200 |
| Sep 29, 2025 | 142.20 | 148.00 | 138.10 | 138.35 | 138.35 | -2.47% | 9,600 |
| Sep 26, 2025 | 141.00 | 143.00 | 138.05 | 141.85 | 141.85 | 0.18% | 13,200 |
| Sep 25, 2025 | 149.00 | 149.00 | 140.05 | 141.60 | 141.60 | -0.28% | 6,000 |
| Sep 24, 2025 | 140.00 | 142.00 | 137.00 | 142.00 | 142.00 | -1.11% | 10,800 |
| Sep 23, 2025 | 147.50 | 147.50 | 142.00 | 143.60 | 143.60 | -3.43% | 12,000 |
| Sep 22, 2025 | 146.00 | 150.00 | 146.00 | 148.70 | 148.70 | 1.43% | 22,800 |
| Sep 19, 2025 | 145.00 | 149.00 | 142.10 | 146.60 | 146.60 | 2.73% | 51,600 |
| Sep 18, 2025 | 138.00 | 143.95 | 138.00 | 142.70 | 142.70 | 5.39% | 49,200 |
| Sep 17, 2025 | 125.15 | 137.00 | 125.15 | 135.40 | 135.40 | 6.87% | 66,000 |