BSE - Free Realtime Quote INR
ABC India Limited (ABCINDQ.BO)
87.33
-0.71
(-0.81%)
As of 2:12:21 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 88.04 | 90.30 | 87.31 | 87.33 | 87.33 | 309 |
| Jun 3, 2025 | 89.89 | 91.00 | 84.75 | 88.04 | 88.04 | 1,469 |
| Jun 2, 2025 | 92.00 | 92.00 | 85.00 | 89.11 | 89.11 | 1,806 |
| May 30, 2025 | 90.80 | 92.00 | 86.00 | 88.82 | 88.82 | 769 |
| May 29, 2025 | 91.80 | 91.80 | 88.00 | 88.24 | 88.24 | 1,342 |
| May 28, 2025 | 93.50 | 93.50 | 89.15 | 90.00 | 90.00 | 1,647 |
| May 27, 2025 | 88.50 | 90.80 | 88.00 | 90.00 | 90.00 | 5,433 |
| May 26, 2025 | 91.74 | 91.74 | 88.11 | 91.00 | 91.00 | 442 |
| May 23, 2025 | 88.25 | 92.00 | 85.15 | 86.71 | 86.71 | 1,425 |
| May 22, 2025 | 91.00 | 91.00 | 86.31 | 89.52 | 89.52 | 2,331 |
| May 21, 2025 | 92.90 | 94.30 | 89.00 | 89.99 | 89.99 | 2,724 |
| May 20, 2025 | 95.00 | 95.00 | 87.00 | 91.00 | 91.00 | 2,982 |
| May 19, 2025 | 95.00 | 97.00 | 92.00 | 92.89 | 92.89 | 4,595 |
| May 16, 2025 | 90.20 | 95.00 | 90.20 | 93.12 | 93.12 | 3,698 |
| May 15, 2025 | 94.07 | 94.95 | 91.00 | 91.55 | 91.55 | 354 |
| May 14, 2025 | 92.16 | 94.40 | 90.15 | 94.07 | 94.07 | 346 |
| May 13, 2025 | 88.01 | 97.00 | 88.01 | 92.16 | 92.16 | 960 |
| May 12, 2025 | 85.55 | 96.40 | 85.55 | 92.93 | 92.93 | 414 |
| May 9, 2025 | 88.16 | 88.16 | 83.75 | 84.64 | 84.64 | 585 |
| May 8, 2025 | 94.99 | 95.90 | 88.05 | 88.16 | 88.16 | 1,780 |
| May 7, 2025 | 90.00 | 90.51 | 90.00 | 90.20 | 90.20 | 219 |
| May 6, 2025 | 97.56 | 97.56 | 88.10 | 89.28 | 89.28 | 1,389 |
| May 5, 2025 | 106.95 | 108.00 | 95.63 | 95.65 | 95.65 | 2,394 |
| May 2, 2025 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | 170 |
| Apr 30, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | 21 |
| Apr 29, 2025 | 91.27 | 93.56 | 91.27 | 91.46 | 91.46 | 67 |
| Apr 28, 2025 | 91.11 | 92.00 | 91.00 | 91.05 | 91.05 | 68 |
| Apr 25, 2025 | 93.00 | 96.00 | 90.00 | 96.00 | 96.00 | 92 |
| Apr 24, 2025 | 94.16 | 94.23 | 94.16 | 94.21 | 94.21 | 1,022 |
| Apr 23, 2025 | 95.63 | 95.63 | 93.65 | 94.30 | 94.30 | 112 |
| Apr 22, 2025 | 96.03 | 96.03 | 93.60 | 95.63 | 95.63 | 24 |
| Apr 21, 2025 | 94.20 | 96.70 | 93.50 | 96.03 | 96.03 | 209 |
| Apr 17, 2025 | 93.00 | 94.60 | 90.26 | 91.90 | 91.90 | 953 |
| Apr 16, 2025 | 93.00 | 93.10 | 90.26 | 91.44 | 91.44 | 1,299 |
| Apr 15, 2025 | 91.00 | 93.00 | 90.91 | 93.00 | 93.00 | 214 |
| Apr 11, 2025 | 91.00 | 91.00 | 88.96 | 90.91 | 90.91 | 134 |
| Apr 9, 2025 | 89.60 | 93.60 | 87.00 | 88.96 | 88.96 | 440 |
| Apr 8, 2025 | 88.00 | 91.90 | 88.00 | 90.12 | 90.12 | 322 |
| Apr 7, 2025 | 89.30 | 89.89 | 82.00 | 89.28 | 89.28 | 426 |
| Apr 4, 2025 | 88.20 | 95.01 | 87.40 | 89.89 | 89.89 | 716 |
| Apr 3, 2025 | 89.00 | 93.60 | 89.00 | 92.70 | 92.70 | 393 |
| Apr 2, 2025 | 89.00 | 92.20 | 89.00 | 89.34 | 89.34 | 549 |
| Apr 1, 2025 | 87.90 | 91.00 | 86.00 | 88.50 | 88.50 | 984 |
| Mar 28, 2025 | 88.90 | 89.30 | 84.10 | 85.90 | 85.90 | 1,917 |
| Mar 27, 2025 | 89.00 | 92.00 | 87.05 | 88.30 | 88.30 | 6,503 |
| Mar 26, 2025 | 95.50 | 96.00 | 85.00 | 87.00 | 87.00 | 11,385 |
| Mar 25, 2025 | 96.25 | 99.00 | 95.00 | 95.50 | 95.50 | 970 |
| Mar 24, 2025 | 95.20 | 98.00 | 95.05 | 96.25 | 96.25 | 896 |
| Mar 21, 2025 | 97.05 | 99.65 | 97.00 | 98.10 | 98.10 | 325 |
| Mar 20, 2025 | 94.75 | 104.05 | 94.00 | 96.60 | 96.60 | 2,154 |
| Mar 19, 2025 | 95.00 | 98.00 | 93.20 | 94.75 | 94.75 | 5,268 |
| Mar 18, 2025 | 95.10 | 96.45 | 92.90 | 95.30 | 95.30 | 2,939 |
| Mar 17, 2025 | 93.95 | 95.50 | 93.95 | 95.10 | 95.10 | 220 |
| Mar 13, 2025 | 94.05 | 94.05 | 92.10 | 92.45 | 92.45 | 461 |
| Mar 12, 2025 | 97.00 | 97.00 | 94.00 | 94.05 | 94.05 | 405 |
| Mar 11, 2025 | 95.45 | 97.95 | 92.80 | 94.15 | 94.15 | 1,263 |
| Mar 10, 2025 | 100.00 | 100.25 | 94.95 | 95.00 | 95.00 | 5,383 |
| Mar 7, 2025 | 104.00 | 104.05 | 100.00 | 100.60 | 100.60 | 1,209 |
| Mar 6, 2025 | 103.00 | 114.80 | 102.00 | 104.80 | 104.80 | 3,590 |
| Mar 5, 2025 | 100.00 | 103.95 | 95.20 | 99.35 | 99.35 | 3,515 |
| Mar 4, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 27 |
| Mar 3, 2025 | 100.00 | 104.00 | 100.00 | 101.20 | 101.20 | 73 |
| Feb 28, 2025 | 114.95 | 114.95 | 101.00 | 101.25 | 101.25 | 590 |
| Feb 24, 2025 | 107.90 | 110.80 | 101.00 | 109.80 | 109.80 | 421 |
| Feb 21, 2025 | 109.00 | 109.00 | 108.40 | 108.40 | 108.40 | 12 |
| Feb 20, 2025 | 113.90 | 113.95 | 103.00 | 103.10 | 103.10 | 1,337 |
| Feb 19, 2025 | 106.50 | 108.40 | 102.50 | 107.50 | 107.50 | 811 |
| Feb 18, 2025 | 104.90 | 104.90 | 101.50 | 104.00 | 104.00 | 204 |
| Feb 17, 2025 | 107.65 | 107.65 | 101.50 | 102.00 | 102.00 | 114 |
| Feb 14, 2025 | 112.00 | 112.00 | 101.10 | 105.00 | 105.00 | 766 |
| Feb 13, 2025 | 112.80 | 112.80 | 105.90 | 109.00 | 109.00 | 86 |
| Feb 12, 2025 | 109.00 | 109.00 | 105.30 | 106.45 | 106.45 | 53 |
| Feb 11, 2025 | 108.00 | 108.00 | 101.25 | 103.40 | 103.40 | 705 |
| Feb 10, 2025 | 117.50 | 117.50 | 108.00 | 108.15 | 108.15 | 1,821 |
| Feb 7, 2025 | 112.00 | 115.75 | 112.00 | 112.30 | 112.30 | 371 |
| Feb 6, 2025 | 118.00 | 118.00 | 110.50 | 114.00 | 114.00 | 137 |
| Feb 5, 2025 | 115.50 | 115.50 | 112.00 | 115.00 | 115.00 | 22 |
| Feb 4, 2025 | 113.05 | 113.05 | 108.00 | 110.05 | 110.05 | 39 |
| Feb 3, 2025 | 117.95 | 117.95 | 110.35 | 113.05 | 113.05 | 101 |
| Feb 1, 2025 | 114.00 | 117.90 | 110.45 | 115.80 | 115.80 | 934 |
| Jan 31, 2025 | 114.00 | 114.00 | 109.90 | 110.50 | 110.50 | 756 |
| Jan 30, 2025 | 109.80 | 112.65 | 108.90 | 111.80 | 111.80 | 498 |
| Jan 29, 2025 | 113.00 | 113.00 | 108.50 | 108.90 | 108.90 | 1,614 |
| Jan 28, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 3 |
| Jan 27, 2025 | 113.00 | 113.00 | 107.00 | 112.50 | 112.50 | 3,527 |
| Jan 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1 |
| Jan 23, 2025 | 113.00 | 113.00 | 106.20 | 112.75 | 112.75 | 57 |
| Jan 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 50 |
| Jan 21, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 165 |
| Jan 20, 2025 | 111.00 | 113.90 | 109.00 | 110.40 | 110.40 | 303 |
| Jan 17, 2025 | 113.00 | 113.00 | 110.55 | 112.80 | 112.80 | 506 |
| Jan 16, 2025 | 111.00 | 115.00 | 111.00 | 114.30 | 114.30 | 231 |
| Jan 15, 2025 | 108.00 | 111.90 | 108.00 | 110.00 | 110.00 | 236 |
| Jan 14, 2025 | 111.90 | 112.90 | 105.70 | 109.45 | 109.45 | 6,427 |
| Jan 13, 2025 | 110.00 | 111.90 | 107.00 | 110.75 | 110.75 | 673 |
| Jan 10, 2025 | 110.50 | 113.00 | 108.40 | 109.90 | 109.90 | 1,323 |
| Jan 9, 2025 | 115.00 | 122.00 | 114.55 | 115.55 | 115.55 | 774 |
| Jan 8, 2025 | 118.20 | 118.20 | 117.90 | 118.00 | 118.00 | 288 |
| Jan 7, 2025 | 112.50 | 117.00 | 112.50 | 115.90 | 115.90 | 637 |
| Jan 6, 2025 | 117.60 | 118.10 | 108.10 | 110.60 | 110.60 | 1,661 |
| Jan 3, 2025 | 115.70 | 121.00 | 115.70 | 119.90 | 119.90 | 6,678 |
| Jan 2, 2025 | 116.00 | 116.00 | 114.65 | 115.65 | 115.65 | 71 |
| Jan 1, 2025 | 115.95 | 115.95 | 112.05 | 115.40 | 115.40 | 3,703 |
| Dec 31, 2024 | 116.65 | 116.65 | 112.65 | 112.75 | 112.75 | 449 |
| Dec 30, 2024 | 115.65 | 117.00 | 114.05 | 115.90 | 115.90 | 743 |