Abha Power and Steel Limited (NSE:ABHAPOWER)
India
· Delayed Price · Currency is INR 32.55
+3.55 (12.24%)
At close: Apr 28, 2026
Abha Power and Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.10 | 33.45 | 30.10 | 32.55 | 32.55 | 12.24% | 60,800 |
| Apr 27, 2026 | 28.65 | 29.00 | 28.65 | 29.00 | 29.00 | 1.75% | 3,200 |
| Apr 24, 2026 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | -0.52% | 3,200 |
| Apr 23, 2026 | 29.50 | 29.50 | 28.50 | 28.65 | 28.65 | -2.88% | 6,400 |
| Apr 22, 2026 | 29.60 | 29.60 | 29.00 | 29.50 | 29.50 | 1.20% | 4,800 |
| Apr 21, 2026 | 29.30 | 30.45 | 28.25 | 29.15 | 29.15 | 1.22% | 20,800 |
| Apr 20, 2026 | 29.00 | 29.00 | 28.50 | 28.80 | 28.80 | -1.87% | 4,800 |
| Apr 17, 2026 | 27.80 | 29.35 | 27.80 | 29.35 | 29.35 | 4.08% | 14,400 |
| Apr 16, 2026 | 27.95 | 28.20 | 27.95 | 28.20 | 28.20 | 0.71% | 4,800 |
| Apr 15, 2026 | 27.80 | 28.00 | 27.75 | 28.00 | 28.00 | 2.94% | 6,400 |
| Apr 13, 2026 | 26.00 | 27.20 | 26.00 | 27.20 | 27.20 | -1.98% | 22,400 |
| Apr 10, 2026 | 27.45 | 29.40 | 27.45 | 27.75 | 27.75 | 1.09% | 8,000 |
| Apr 9, 2026 | 29.50 | 29.50 | 27.40 | 27.45 | 27.45 | -0.72% | 14,400 |
| Apr 8, 2026 | 27.25 | 27.70 | 27.25 | 27.65 | 27.65 | 7.17% | 11,200 |
| Apr 7, 2026 | 25.80 | 26.05 | 25.50 | 25.80 | 25.80 | 4.24% | 8,000 |
| Apr 6, 2026 | 25.00 | 25.00 | 24.60 | 24.75 | 24.75 | -0.60% | 9,600 |
| Apr 2, 2026 | 25.95 | 25.95 | 24.00 | 24.90 | 24.90 | -0.20% | 28,800 |
| Apr 1, 2026 | 25.00 | 25.00 | 24.90 | 24.95 | 24.95 | 4.83% | 19,200 |
| Mar 30, 2026 | 23.95 | 24.95 | 23.55 | 23.80 | 23.80 | -6.11% | 19,200 |
| Mar 27, 2026 | 27.15 | 27.15 | 25.00 | 25.35 | 25.35 | -9.79% | 51,200 |
| Mar 25, 2026 | 26.80 | 29.80 | 26.80 | 28.10 | 28.10 | 4.46% | 24,000 |
| Mar 24, 2026 | 28.00 | 28.10 | 26.45 | 26.90 | 26.90 | -3.58% | 30,400 |
| Mar 23, 2026 | 28.50 | 28.50 | 27.90 | 27.90 | 27.90 | -4.62% | 8,000 |
| Mar 20, 2026 | 28.50 | 29.25 | 28.50 | 29.25 | 29.25 | 2.63% | 3,200 |
| Mar 19, 2026 | 28.50 | 29.00 | 28.45 | 28.50 | 28.50 | -6.71% | 14,400 |
| Mar 17, 2026 | 28.50 | 30.55 | 28.50 | 30.55 | 30.55 | 7.19% | 3,200 |
| Mar 16, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | -3.39% | 4,800 |
| Mar 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | 1,600 |
| Mar 12, 2026 | 28.00 | 30.60 | 28.00 | 29.30 | 29.30 | 0.86% | 16,000 |
| Mar 11, 2026 | 29.10 | 29.20 | 29.00 | 29.05 | 29.05 | - | 9,600 |
| Mar 10, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | 1,600 |
| Mar 9, 2026 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 2.65% | 8,000 |
| Mar 6, 2026 | 30.00 | 30.00 | 28.25 | 28.25 | 28.25 | -4.24% | 6,400 |
| Mar 5, 2026 | 29.85 | 29.85 | 28.65 | 29.50 | 29.50 | 1.37% | 6,400 |
| Mar 4, 2026 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | 0.17% | 6,400 |
| Mar 2, 2026 | 30.35 | 30.35 | 28.10 | 29.05 | 29.05 | -4.28% | 11,200 |
| Feb 27, 2026 | 30.35 | 30.35 | 30.30 | 30.35 | 30.35 | -0.82% | 8,000 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -4.37% | 3,200 |
| Feb 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,600 |
| Feb 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.16% | 1,600 |
| Feb 20, 2026 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | 3.06% | 3,200 |
| Feb 19, 2026 | 32.00 | 32.50 | 31.00 | 31.00 | 31.00 | -3.13% | 9,600 |
| Feb 18, 2026 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | - | 6,400 |
| Feb 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.05% | 1,600 |
| Feb 16, 2026 | 32.45 | 33.35 | 32.45 | 33.35 | 33.35 | 2.77% | 3,200 |
| Feb 13, 2026 | 32.00 | 32.45 | 30.55 | 32.45 | 32.45 | 1.41% | 14,400 |
| Feb 12, 2026 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | 0.16% | 3,200 |
| Feb 11, 2026 | 32.55 | 33.10 | 31.90 | 31.95 | 31.95 | -3.18% | 16,000 |
| Feb 10, 2026 | 34.00 | 34.00 | 32.55 | 33.00 | 33.00 | - | 6,400 |
| Feb 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.30% | 3,200 |
| Feb 6, 2026 | 32.95 | 32.95 | 32.90 | 32.90 | 32.90 | -3.94% | 3,200 |
| Feb 4, 2026 | 32.70 | 34.50 | 32.70 | 34.25 | 34.25 | 3.16% | 4,800 |
| Feb 3, 2026 | 32.95 | 35.00 | 32.00 | 33.20 | 33.20 | 5.40% | 22,400 |
| Feb 2, 2026 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | -4.55% | 4,800 |
| Feb 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 1,600 |
| Jan 29, 2026 | 32.50 | 33.95 | 32.50 | 33.50 | 33.50 | -3.04% | 9,600 |
| Jan 28, 2026 | 35.65 | 35.65 | 34.55 | 34.55 | 34.55 | 8.48% | 3,200 |
| Jan 27, 2026 | 31.90 | 31.90 | 31.85 | 31.85 | 31.85 | -5.63% | 3,200 |
| Jan 23, 2026 | 31.65 | 33.75 | 30.20 | 33.75 | 33.75 | 6.47% | 24,000 |
| Jan 22, 2026 | 31.95 | 31.95 | 31.70 | 31.70 | 31.70 | 5.32% | 3,200 |
| Jan 21, 2026 | 30.10 | 30.10 | 29.05 | 30.10 | 30.10 | - | 9,600 |
| Jan 20, 2026 | 32.75 | 32.75 | 30.00 | 30.10 | 30.10 | -11.99% | 9,600 |
| Jan 19, 2026 | 35.45 | 35.45 | 33.35 | 34.20 | 34.20 | 0.88% | 6,400 |
| Jan 16, 2026 | 34.45 | 34.45 | 33.55 | 33.90 | 33.90 | 0.15% | 4,800 |
| Jan 14, 2026 | 28.20 | 34.75 | 28.20 | 33.85 | 33.85 | 5.78% | 48,000 |
| Jan 13, 2026 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | -2.14% | 6,400 |
| Jan 12, 2026 | 34.00 | 34.00 | 32.65 | 32.70 | 32.70 | -0.91% | 6,400 |
| Jan 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.93% | 6,400 |
| Jan 8, 2026 | 35.40 | 35.40 | 34.10 | 34.35 | 34.35 | -5.50% | 11,200 |
| Jan 7, 2026 | 36.55 | 36.55 | 35.15 | 36.35 | 36.35 | -1.09% | 11,200 |
| Jan 6, 2026 | 37.15 | 37.15 | 36.75 | 36.75 | 36.75 | 2.08% | 3,200 |
| Jan 5, 2026 | 35.05 | 37.70 | 35.00 | 36.00 | 36.00 | -1.50% | 12,800 |
| Jan 2, 2026 | 36.00 | 36.95 | 35.05 | 36.55 | 36.55 | -0.95% | 11,200 |
| Jan 1, 2026 | 36.00 | 37.65 | 35.10 | 36.90 | 36.90 | -1.60% | 9,600 |
| Dec 31, 2025 | 36.95 | 38.00 | 36.95 | 37.50 | 37.50 | 1.49% | 6,400 |
| Dec 30, 2025 | 36.40 | 36.95 | 36.00 | 36.95 | 36.95 | -0.81% | 6,400 |
| Dec 29, 2025 | 34.80 | 38.60 | 34.55 | 37.25 | 37.25 | 4.05% | 11,200 |
| Dec 26, 2025 | 35.80 | 36.85 | 35.00 | 35.80 | 35.80 | 0.99% | 16,000 |
| Dec 24, 2025 | 39.00 | 39.00 | 33.00 | 35.45 | 35.45 | 8.24% | 4,800 |
| Dec 23, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 1,600 |
| Dec 19, 2025 | 30.30 | 33.70 | 30.30 | 32.75 | 32.75 | -6.29% | 9,600 |
| Dec 17, 2025 | 35.50 | 35.50 | 34.95 | 34.95 | 34.95 | 5.91% | 3,200 |
| Dec 16, 2025 | 33.50 | 33.60 | 33.00 | 33.00 | 33.00 | -3.51% | 6,400 |
| Dec 15, 2025 | 36.50 | 36.50 | 34.20 | 34.20 | 34.20 | -5.00% | 3,200 |
| Dec 12, 2025 | 36.00 | 36.10 | 36.00 | 36.00 | 36.00 | 4.35% | 6,400 |
| Dec 11, 2025 | 33.60 | 34.50 | 33.60 | 34.50 | 34.50 | 2.99% | 4,800 |
| Dec 10, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.76% | 1,600 |
| Dec 9, 2025 | 34.05 | 34.50 | 33.60 | 34.10 | 34.10 | 6.23% | 20,800 |
| Dec 8, 2025 | 33.60 | 33.60 | 32.10 | 32.10 | 32.10 | -3.02% | 9,600 |
| Dec 5, 2025 | 32.00 | 33.10 | 32.00 | 33.10 | 33.10 | 5.08% | 3,200 |
| Dec 4, 2025 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | -0.32% | 3,200 |
| Dec 3, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | -2.77% | 4,800 |
| Dec 2, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.52% | 1,600 |
| Dec 1, 2025 | 32.30 | 33.85 | 32.15 | 33.00 | 33.00 | 1.38% | 14,400 |
| Nov 28, 2025 | 33.20 | 34.20 | 32.40 | 32.55 | 32.55 | -3.56% | 14,400 |
| Nov 27, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.74% | 4,800 |
| Nov 25, 2025 | 34.20 | 35.00 | 33.65 | 34.00 | 34.00 | -0.44% | 6,400 |
| Nov 24, 2025 | 35.00 | 35.50 | 34.15 | 34.15 | 34.15 | -4.21% | 4,800 |
| Nov 21, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1.86% | 1,600 |
| Nov 20, 2025 | 35.75 | 35.75 | 35.00 | 35.00 | 35.00 | - | 6,400 |