BSE - Delayed Quote INR

Abhinav Capital Services Limited (ABHICAP.BO)

Compare
147.60 -0.20 (-0.14%)
At close: November 29 at 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 162.00 162.00 142.00 147.60 147.60 155
Nov 28, 2024 148.65 158.65 142.00 147.80 147.80 199
Nov 27, 2024 144.50 153.40 144.50 145.00 145.00 270
Nov 26, 2024 157.05 157.05 157.05 157.05 157.05 -
Nov 25, 2024 159.00 159.00 157.05 157.05 157.05 24
Nov 22, 2024 156.80 156.80 154.00 154.15 154.15 32
Nov 21, 2024 158.00 158.00 142.00 155.35 155.35 503
Nov 19, 2024 142.00 157.70 142.00 157.70 157.70 6
Nov 18, 2024 143.90 159.95 138.05 140.20 140.20 578
Nov 14, 2024 141.20 147.95 136.00 142.85 142.85 1,322
Nov 13, 2024 151.20 151.20 131.55 141.20 141.20 837
Nov 12, 2024 161.80 161.80 161.80 161.80 161.80 -
Nov 11, 2024 161.80 161.80 161.80 161.80 161.80 -
Nov 8, 2024 161.90 161.90 160.50 161.80 161.80 220
Nov 7, 2024 161.50 161.50 151.05 156.00 156.00 110
Nov 6, 2024 159.15 162.00 147.60 150.60 150.60 35
Nov 5, 2024 141.30 157.00 141.30 156.00 156.00 183
Nov 4, 2024 153.10 154.00 153.10 154.00 154.00 12
Nov 1, 2024 153.10 153.10 153.10 153.10 153.10 1
Oct 31, 2024 152.90 152.90 150.10 150.10 150.10 233
Oct 30, 2024 151.95 152.90 150.00 152.90 152.90 298
Oct 29, 2024 146.05 152.65 146.05 152.25 152.25 34
Oct 28, 2024 153.80 157.65 145.40 146.05 146.05 139
Oct 25, 2024 153.80 153.80 153.80 153.80 153.80 16
Oct 24, 2024 155.80 155.80 155.80 155.80 155.80 1
Oct 23, 2024 144.10 144.10 140.20 143.65 143.65 111
Oct 22, 2024 149.60 149.60 147.00 147.00 147.00 173
Oct 21, 2024 148.20 162.65 146.85 149.60 149.60 317
Oct 18, 2024 155.00 155.00 150.40 151.20 151.20 247
Oct 17, 2024 155.60 155.85 155.55 155.60 155.60 161
Oct 16, 2024 167.85 167.85 155.55 155.55 155.55 362
Oct 15, 2024 155.00 176.55 155.00 156.25 156.25 265
Oct 14, 2024 160.25 160.25 160.25 160.25 160.25 -
Oct 11, 2024 160.25 160.25 160.25 160.25 160.25 75
Oct 10, 2024 165.05 165.05 160.15 160.85 160.85 242
Oct 9, 2024 161.85 162.40 160.00 161.85 161.85 176
Oct 8, 2024 157.65 160.00 152.00 154.15 154.15 1,292
Oct 7, 2024 157.15 157.15 150.00 156.00 156.00 1,155
Oct 4, 2024 152.20 164.80 152.20 157.00 157.00 476
Oct 3, 2024 154.20 171.80 154.20 164.25 164.25 782
Oct 1, 2024 174.45 174.45 165.05 172.25 172.25 278
Sep 30, 2024 171.35 172.80 168.55 169.10 169.10 211
Sep 27, 2024 170.70 173.85 170.70 171.35 171.35 64
Sep 26, 2024 170.50 170.70 170.00 170.70 170.70 314
Sep 25, 2024 172.25 175.00 170.00 170.50 170.50 479
Sep 24, 2024 176.75 182.55 171.25 172.25 172.25 24
Sep 23, 2024 171.35 176.90 168.30 176.75 176.75 882
Sep 20, 2024 162.20 178.80 162.20 171.65 171.65 451
Sep 19, 2024 195.00 195.00 170.10 173.70 173.70 4,988
Sep 18, 2024 174.00 174.45 167.00 168.70 168.70 1,865
Sep 17, 2024 180.70 180.70 180.70 180.70 180.70 2
Sep 16, 2024 189.80 189.80 175.15 180.70 180.70 417
Sep 13, 2024 184.60 190.00 168.00 186.05 186.05 604
Sep 12, 2024 183.85 183.90 175.10 175.10 175.10 258
Sep 11, 2024 181.25 181.65 174.60 175.05 175.05 164
Sep 10, 2024 187.50 187.50 174.60 174.60 174.60 190
Sep 9, 2024 188.85 188.85 174.00 175.35 175.35 344
Sep 6, 2024 174.70 177.45 169.45 174.00 174.00 618
Sep 5, 2024 176.35 182.00 172.00 174.70 174.70 250
Sep 4, 2024 175.25 185.00 175.25 176.35 176.35 1,290
Sep 3, 2024 175.65 175.65 168.50 175.25 175.25 11,422
Sep 2, 2024 177.80 177.80 165.10 168.65 168.65 432
Aug 30, 2024 170.05 178.85 169.40 174.65 174.65 410
Aug 29, 2024 176.00 176.00 166.40 169.40 169.40 624
Aug 28, 2024 177.80 179.65 173.00 176.00 176.00 303
Aug 27, 2024 183.85 183.85 171.55 178.00 178.00 393
Aug 26, 2024 187.45 187.45 169.40 172.95 172.95 819
Aug 23, 2024 194.00 194.00 174.90 179.95 179.95 372
Aug 22, 2024 176.15 176.15 172.65 173.00 173.00 147
Aug 21, 2024 181.95 181.95 173.25 174.35 174.35 199
Aug 20, 2024 171.55 183.80 171.55 182.70 182.70 167
Aug 19, 2024 193.00 193.00 167.35 171.30 171.30 1,306
Aug 16, 2024 171.05 199.00 166.00 174.55 174.55 1,859
Aug 14, 2024 198.40 198.40 174.60 174.85 174.85 795
Aug 13, 2024 175.00 178.80 174.75 178.60 178.60 69
Aug 12, 2024 184.00 198.40 173.00 178.30 178.30 1,146
Aug 9, 2024 186.00 186.00 173.00 183.95 183.95 439
Aug 8, 2024 183.00 186.45 166.75 171.40 171.40 1,469
Aug 7, 2024 182.05 184.95 182.05 184.70 184.70 11
Aug 6, 2024 187.85 188.00 187.55 187.55 187.55 206
Aug 5, 2024 181.00 188.50 181.00 187.50 187.50 346
Aug 2, 2024 191.10 193.95 191.00 193.85 193.85 112
Aug 1, 2024 184.30 197.00 182.05 194.95 194.95 445
Jul 31, 2024 199.90 200.00 188.00 188.05 188.05 187
Jul 30, 2024 185.25 199.00 180.05 187.80 187.80 799
Jul 29, 2024 185.25 190.05 185.25 185.25 185.25 1,153
Jul 26, 2024 185.30 185.30 185.25 185.25 185.25 75
Jul 25, 2024 189.70 189.85 185.15 185.15 185.15 65
Jul 24, 2024 189.85 189.90 189.85 189.85 189.85 57
Jul 23, 2024 190.00 190.00 182.45 189.85 189.85 118
Jul 22, 2024 198.00 198.00 192.90 192.90 192.90 37
Jul 19, 2024 191.80 191.80 179.45 182.05 182.05 572
Jul 18, 2024 185.00 199.00 181.40 188.55 188.55 709
Jul 16, 2024 200.00 200.00 196.00 196.00 196.00 19
Jul 15, 2024 195.70 200.00 195.70 200.00 200.00 209
Jul 12, 2024 196.40 196.40 196.40 196.40 196.40 -
Jul 11, 2024 187.00 200.00 187.00 196.40 196.40 462
Jul 10, 2024 210.90 215.20 200.00 200.00 200.00 322
Jul 9, 2024 210.00 210.00 200.00 200.05 200.05 252
Jul 8, 2024 203.10 212.90 203.10 210.00 210.00 430
Jul 5, 2024 220.00 220.00 217.00 219.50 219.50 250
Jul 4, 2024 202.70 219.45 202.70 216.40 216.40 90
Jul 3, 2024 221.90 221.90 211.00 216.40 216.40 1,359
Jul 2, 2024 205.00 224.95 205.00 215.45 215.45 566
Jul 1, 2024 207.70 207.70 207.35 207.35 207.35 75
Jun 28, 2024 211.80 211.80 207.75 207.75 207.75 104
Jun 27, 2024 215.00 222.00 215.00 218.40 218.40 219
Jun 26, 2024 215.90 220.00 205.10 217.35 217.35 975
Jun 25, 2024 208.00 216.00 203.70 210.45 210.45 1,940
Jun 24, 2024 190.00 209.90 190.00 207.85 207.85 3,787
Jun 21, 2024 192.20 192.20 192.20 192.20 192.20 155
Jun 20, 2024 187.60 198.70 187.45 190.25 190.25 11,665
Jun 19, 2024 190.00 190.00 183.80 185.55 185.55 421
Jun 18, 2024 181.55 195.00 181.55 190.00 190.00 3,006
Jun 14, 2024 175.00 186.05 175.00 184.40 184.40 1,601
Jun 13, 2024 191.10 204.85 186.75 187.85 187.85 2,121
Jun 12, 2024 192.00 198.60 192.00 195.00 195.00 490
Jun 11, 2024 190.00 192.10 185.00 192.00 192.00 590
Jun 10, 2024 190.00 190.00 179.50 189.50 189.50 319
Jun 7, 2024 192.90 193.00 182.45 185.30 185.30 916
Jun 6, 2024 193.00 193.00 188.00 192.85 192.85 469
Jun 5, 2024 193.60 193.60 176.55 193.25 193.25 79
Jun 4, 2024 201.00 216.00 191.70 193.10 193.10 345
Jun 3, 2024 234.70 235.00 195.00 204.00 204.00 3,809
May 31, 2024 219.05 222.15 218.00 218.05 218.05 1,261
May 30, 2024 210.25 219.85 209.00 219.10 219.10 1,255
May 29, 2024 215.70 220.00 206.00 218.55 218.55 2,546
May 28, 2024 213.90 230.00 213.90 220.05 220.05 8,387
May 27, 2024 235.00 235.00 205.15 209.75 209.75 5,697
May 24, 2024 200.00 200.00 185.00 199.45 199.45 2,679
May 23, 2024 180.90 193.70 179.10 192.65 192.65 914
May 22, 2024 190.15 190.15 184.35 184.55 184.55 1,225
May 21, 2024 194.00 194.25 184.30 194.00 194.00 1,074
May 17, 2024 190.05 194.25 190.00 194.00 194.00 1,215
May 16, 2024 190.00 194.00 176.00 194.00 194.00 2,452
May 15, 2024 190.00 190.00 184.55 185.00 185.00 441
May 14, 2024 194.25 194.25 190.00 194.25 194.25 410
May 13, 2024 186.20 186.20 185.00 185.00 185.00 158
May 10, 2024 186.40 186.40 185.00 186.20 186.20 52
May 9, 2024 184.25 187.80 184.25 186.45 186.45 24
May 8, 2024 189.00 189.00 180.05 188.00 188.00 588
May 7, 2024 191.40 191.40 175.60 180.00 180.00 71
May 6, 2024 192.00 192.00 182.40 182.45 182.45 5,353
May 3, 2024 192.00 192.40 188.00 192.00 192.00 306
May 2, 2024 189.95 192.85 187.00 192.00 192.00 343
Apr 30, 2024 190.65 190.65 183.20 189.95 189.95 358
Apr 29, 2024 190.80 190.80 184.00 187.05 187.05 142
Apr 26, 2024 192.95 193.00 187.00 191.80 191.80 366
Apr 25, 2024 193.70 193.70 193.00 193.00 193.00 69
Apr 24, 2024 188.90 194.95 188.90 193.70 193.70 852
Apr 23, 2024 186.95 194.00 180.00 188.90 188.90 1,085
Apr 22, 2024 185.00 186.95 179.30 186.95 186.95 269
Apr 19, 2024 187.00 187.00 186.00 186.90 186.90 673
Apr 18, 2024 184.85 187.95 180.00 186.50 186.50 436
Apr 16, 2024 188.00 188.00 178.00 183.00 183.00 361
Apr 15, 2024 187.95 188.15 173.50 187.00 187.00 359
Apr 12, 2024 188.00 188.20 178.00 181.15 181.15 483
Apr 10, 2024 188.00 188.15 179.00 186.10 186.10 212
Apr 9, 2024 185.90 188.20 185.90 188.20 188.20 222
Apr 8, 2024 183.55 185.90 179.00 185.75 185.75 500
Apr 5, 2024 182.40 187.00 179.00 179.95 179.95 731
Apr 4, 2024 187.35 189.20 185.35 188.00 188.00 449
Apr 3, 2024 183.60 185.00 178.45 180.25 180.25 276
Apr 2, 2024 174.90 183.00 174.90 178.45 178.45 444
Apr 1, 2024 166.00 174.90 166.00 174.90 174.90 310
Mar 28, 2024 169.25 169.25 167.20 167.20 167.20 364
Mar 27, 2024 183.50 183.50 176.00 176.00 176.00 201
Mar 26, 2024 175.55 175.55 175.55 175.55 175.55 1
Mar 22, 2024 171.50 182.90 167.50 179.10 179.10 495
Mar 21, 2024 175.00 175.00 175.00 175.00 175.00 -
Mar 20, 2024 175.00 175.00 175.00 175.00 175.00 -
Mar 19, 2024 175.00 175.00 175.00 175.00 175.00 22
Mar 18, 2024 173.70 175.05 171.00 175.00 175.00 105
Mar 14, 2024 170.50 182.50 165.30 178.90 178.90 836
Mar 13, 2024 190.00 190.00 173.95 173.95 173.95 942
Mar 12, 2024 166.50 183.10 166.50 183.10 183.10 695
Mar 11, 2024 172.00 189.00 171.00 174.40 174.40 3,270
Mar 7, 2024 178.70 180.00 171.00 180.00 180.00 81
Mar 6, 2024 185.00 193.00 175.75 178.70 178.70 1,006
Mar 5, 2024 176.20 185.00 176.20 185.00 185.00 507
Mar 4, 2024 183.95 184.15 176.10 176.20 176.20 1,237
Mar 1, 2024 181.00 195.70 181.00 181.50 181.50 1,434
Feb 29, 2024 185.20 199.75 185.00 190.00 190.00 1,257
Feb 28, 2024 195.00 208.85 194.55 194.55 194.55 1,122
Feb 27, 2024 209.00 209.00 191.00 204.75 204.75 1,681
Feb 26, 2024 202.15 207.80 198.05 200.95 200.95 848
Feb 23, 2024 214.50 230.95 196.90 202.15 202.15 7,241
Feb 22, 2024 214.25 236.95 205.80 214.50 214.50 4,690
Feb 21, 2024 239.00 239.00 221.20 231.15 231.15 6,420
Feb 20, 2024 230.00 230.00 203.75 215.90 215.90 2,128
Feb 19, 2024 218.00 232.00 202.75 211.65 211.65 8,949
Feb 16, 2024 177.00 213.75 168.80 198.50 198.50 14,054
Feb 15, 2024 171.25 190.00 160.45 182.45 182.45 4,294
Feb 14, 2024 180.30 185.00 170.00 171.25 171.25 1,671
Feb 13, 2024 195.00 195.00 166.05 180.30 180.30 4,745
Feb 12, 2024 190.00 190.00 170.20 177.25 177.25 7,704
Feb 9, 2024 162.00 184.95 157.90 164.70 164.70 6,917
Feb 8, 2024 166.00 166.00 149.00 158.65 158.65 3,067
Feb 7, 2024 149.00 164.75 149.00 156.00 156.00 2,788
Feb 6, 2024 157.00 157.00 148.00 156.00 156.00 1,375
Feb 5, 2024 151.00 156.00 147.50 154.55 154.55 2,599
Feb 2, 2024 141.70 154.40 141.70 150.95 150.95 2,524
Feb 1, 2024 140.00 151.90 140.00 145.00 145.00 872
Jan 31, 2024 148.70 148.70 137.10 140.00 140.00 565
Jan 30, 2024 148.90 148.90 139.00 140.55 140.55 5,656
Jan 29, 2024 150.25 155.20 148.25 152.05 152.05 1,069
Jan 25, 2024 153.00 153.00 146.05 150.25 150.25 212
Jan 24, 2024 154.00 159.95 143.75 147.50 147.50 1,759
Jan 23, 2024 153.15 163.10 146.00 153.95 153.95 1,154
Jan 19, 2024 147.05 155.00 147.00 153.10 153.10 3,195
Jan 18, 2024 149.90 149.90 142.90 146.00 146.00 1,006
Jan 17, 2024 142.45 153.60 138.10 145.55 145.55 2,787
Jan 16, 2024 143.05 146.90 139.20 142.30 142.30 835
Jan 15, 2024 150.00 150.00 135.85 146.15 146.15 1,118
Jan 12, 2024 139.25 147.30 139.25 143.25 143.25 683
Jan 11, 2024 146.90 146.90 138.00 142.50 142.50 783
Jan 10, 2024 139.50 145.05 137.75 140.85 140.85 1,785
Jan 9, 2024 146.80 146.80 141.45 143.55 143.55 432
Jan 8, 2024 151.90 151.90 141.25 146.80 146.80 2,785
Jan 5, 2024 142.70 143.00 136.80 138.35 138.35 1,387
Jan 4, 2024 143.00 143.90 133.70 136.85 136.85 2,818
Jan 3, 2024 152.00 152.00 130.80 132.35 132.35 2,561
Jan 2, 2024 144.00 144.25 129.60 140.80 140.80 2,418
Jan 1, 2024 124.20 133.85 124.20 131.35 131.35 2,135
Dec 29, 2023 122.45 128.70 120.40 121.70 121.70 425
Dec 28, 2023 125.70 125.70 120.75 125.40 125.40 445
Dec 27, 2023 128.20 133.90 122.10 125.70 125.70 962
Dec 26, 2023 133.85 140.45 127.50 128.20 128.20 458
Dec 22, 2023 138.60 142.50 130.25 133.85 133.85 823
Dec 21, 2023 136.45 136.50 130.00 135.85 135.85 456
Dec 20, 2023 135.00 135.00 130.00 130.00 130.00 1,299
Dec 19, 2023 122.10 129.10 122.10 129.10 129.10 339
Dec 18, 2023 117.65 123.50 117.65 123.00 123.00 291
Dec 15, 2023 120.00 120.00 117.60 117.65 117.65 150
Dec 14, 2023 118.05 120.00 118.05 120.00 120.00 161
Dec 13, 2023 120.65 120.65 120.00 120.00 120.00 44
Dec 12, 2023 116.10 118.35 116.10 118.35 118.35 97
Dec 11, 2023 116.05 116.05 116.05 116.05 116.05 10
Dec 8, 2023 117.50 117.50 116.00 116.00 116.00 635
Dec 7, 2023 117.50 118.00 117.50 117.50 117.50 10
Dec 6, 2023 119.80 119.80 119.80 119.80 119.80 71
Dec 5, 2023 119.80 119.80 119.80 119.80 119.80 20
Dec 4, 2023 119.80 119.80 119.80 119.80 119.80 112
Dec 1, 2023 118.00 118.00 116.65 118.00 118.00 123
Nov 30, 2023 117.80 119.80 117.80 119.00 119.00 53
Nov 29, 2023 117.80 117.80 117.80 117.80 117.80 1