ABC Gas (Int.)

ABC Gas (International) Ltd Historical Data

NSEBSE

₹296.45

(-3.36%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	344.85	344.85	344.85	344.85	46	5,28,310	1,532
29-Aug-2025	337	362.05	332.25	362.05	389	98,43,407	27,847
01-Sep-2025	363	363	343.95	343.95	177	24,62,159	7,024
02-Sep-2025	326.8	348.95	326.8	329	247	49,68,606	15,086
03-Sep-2025	339	339	312.55	313.7	193	31,46,655	9,993
04-Sep-2025	313.5	329	298.05	315.3	140	18,14,550	5,865
05-Sep-2025	316	328	303	307.8	82	6,66,475	2,124
08-Sep-2025	319.3	323.15	292.45	321.55	248	50,50,903	16,878
09-Sep-2025	305.7	334.7	305.7	333.2	128	13,07,771	3,970
10-Sep-2025	337.5	337.5	318.7	332	108	14,14,445	4,349
11-Sep-2025	328.7	339.95	317.55	333.8	102	21,58,612	6,513
12-Sep-2025	348.7	348.7	317.15	317.4	172	24,79,175	7,727
15-Sep-2025	301.6	311.05	301.55	301.55	182	31,13,339	10,311
16-Sep-2025	309	311	291	309.05	98	12,71,568	4,276
17-Sep-2025	321.5	321.5	295	310	85	13,40,526	4,433
18-Sep-2025	295.2	313	295	306	111	19,92,181	6,656
19-Sep-2025	306	312.95	295	295.15	82	8,63,773	2,899
22-Sep-2025	295.15	309	295.15	298.95	105	13,17,932	4,329
23-Sep-2025	309	309	291	304.45	85	14,31,177	3,930
24-Sep-2025	314.8	314.8	298	306.75	81	11,08,834	3,194
25-Sep-2025	306	306.9	296	296.45	48	6,74,455	1,969

ABC Gas (Int.): Related NEWS

No Record Found

Invest wise with Expert advice