Abate As Indust

Abate As Industries Ltd Historical Data

NSEBSE

₹11.95

(10.14%)

Feb 10, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/01/2026

To Date

11/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	17.1	17.88	16	17.85	77	2,59,003	8,707
13-Jan-2026	17.98	17.98	16.5	16.99	58	1,24,683	5,473
14-Jan-2026	17.22	17.8	16.55	16.73	53	46,794	2,009
16-Jan-2026	17.67	17.67	16.63	16.99	60	83,031	3,852
19-Jan-2026	17.26	17.26	16.5	16.51	63	1,57,521	9,299
20-Jan-2026	17.25	17.25	15.8	16.47	87	5,26,229	29,946
21-Jan-2026	17.15	17.15	15.2	15.49	82	7,15,642	33,401
22-Jan-2026	15.18	15.49	14.03	15.01	188	11,18,169	55,169
23-Jan-2026	15	15.29	14.01	14.73	112	5,15,124	19,990
27-Jan-2026	14.83	14.83	13.8	13.91	109	4,18,433	25,810
28-Jan-2026	13.32	14.83	12.52	12.86	235	18,22,462	1,23,658
29-Jan-2026	12.83	12.83	12.22	12.31	115	6,81,648	49,332
30-Jan-2026	11.7	11.99	11.7	11.71	134	8,87,938	68,586
01-Feb-2026	11.74	12.29	11.13	11.55	89	3,02,211	17,751
02-Feb-2026	11.4	11.4	10.98	11.07	123	4,99,032	38,929
03-Feb-2026	10.98	11.5	10.52	10.52	148	6,94,859	63,789
04-Feb-2026	10.55	11.04	10.01	10.56	146	6,98,162	58,873
05-Feb-2026	10.7	11.07	10.23	10.74	98	4,67,452	38,953
06-Feb-2026	11.24	11.24	10.21	10.85	140	4,07,584	36,883
09-Feb-2026	10.85	11.39	10.85	11.39	101	3,06,984	26,068
10-Feb-2026	11.92	11.95	11.03	11.95	89	11,32,625	91,440

Abate As Indust: Related NEWS

No Record Found

Invest wise with Expert advice