Abram Food Limited (BOM:544422)
India
· Delayed Price · Currency is INR 68.00
-2.50 (-3.55%)
At close: Apr 28, 2026
Abram Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | 1,200 |
| Apr 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.03% | 1,200 |
| Apr 24, 2026 | 79.80 | 79.80 | 72.70 | 72.70 | 72.70 | -5.58% | 3,600 |
| Apr 23, 2026 | 83.00 | 83.00 | 74.10 | 77.00 | 77.00 | 0.01% | 3,600 |
| Apr 21, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.01% | 1,200 |
| Apr 20, 2026 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | -3.70% | 4,800 |
| Apr 17, 2026 | 76.01 | 79.96 | 76.00 | 79.96 | 79.96 | -4.81% | 13,200 |
| Apr 16, 2026 | 80.30 | 84.00 | 80.30 | 84.00 | 84.00 | 4.49% | 2,400 |
| Apr 15, 2026 | 82.20 | 84.99 | 78.50 | 80.39 | 80.39 | -0.75% | 16,800 |
| Apr 10, 2026 | 81.30 | 81.30 | 81.00 | 81.00 | 81.00 | - | 2,400 |
| Apr 9, 2026 | 92.60 | 92.60 | 81.00 | 81.00 | 81.00 | -9.90% | 6,000 |
| Apr 8, 2026 | 73.20 | 99.00 | 73.20 | 89.90 | 89.90 | 8.31% | 14,400 |
| Apr 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 19.94% | 1,200 |
| Apr 6, 2026 | 73.25 | 73.25 | 69.20 | 69.20 | 69.20 | 7.12% | 3,600 |
| Apr 2, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.56% | 1,200 |
| Apr 1, 2026 | 63.50 | 68.40 | 62.99 | 68.40 | 68.40 | 20.00% | 9,600 |
| Mar 30, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -9.52% | 2,400 |
| Mar 27, 2026 | 64.00 | 64.00 | 60.50 | 63.00 | 63.00 | 8.06% | 4,800 |
| Mar 25, 2026 | 57.50 | 62.25 | 57.50 | 58.30 | 58.30 | -8.92% | 6,000 |
| Mar 24, 2026 | 64.60 | 64.60 | 64.01 | 64.01 | 64.01 | -5.72% | 4,800 |
| Mar 23, 2026 | 73.00 | 73.00 | 64.70 | 67.89 | 67.89 | 5.26% | 10,800 |
| Mar 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.86% | 1,200 |
| Mar 19, 2026 | 59.20 | 63.50 | 59.20 | 62.10 | 62.10 | -4.02% | 4,800 |
| Mar 17, 2026 | 59.00 | 68.01 | 59.00 | 64.70 | 64.70 | -7.57% | 7,200 |
| Mar 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.14% | 1,200 |
| Mar 13, 2026 | 73.55 | 73.55 | 70.00 | 70.10 | 70.10 | -4.69% | 4,800 |
| Mar 12, 2026 | 74.10 | 74.10 | 73.00 | 73.55 | 73.55 | -5.10% | 3,600 |
| Mar 11, 2026 | 82.20 | 82.20 | 77.50 | 77.50 | 77.50 | 5.87% | 3,600 |
| Mar 10, 2026 | 69.50 | 73.20 | 69.50 | 73.20 | 73.20 | 3.10% | 6,000 |
| 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 |