NSE - Delayed Quote INR

Abans Holdings Limited (AHL.NS)

Compare
221.00
-5.70
(-2.51%)
At close: January 17 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025225.20228.00218.20219.25219.25117,038
Jan 16, 2025219.30229.85219.30226.70226.7065,928
Jan 15, 2025227.00227.05215.00218.15218.1581,807
Jan 14, 2025221.00229.70217.25224.80224.80129,495
Jan 13, 2025222.15230.60217.25220.70220.70209,290
Jan 10, 2025235.95237.25222.30225.30225.30277,233
Jan 9, 2025247.30247.30234.00235.25235.2590,048
Jan 8, 2025247.70251.95240.00246.00246.0089,053
Jan 7, 2025247.30251.00244.05246.40246.40140,918
Jan 6, 2025261.00261.90242.55243.65243.65232,354
Jan 3, 2025255.00267.00254.00257.20257.20518,570
Jan 2, 2025254.70259.90247.05255.35255.35136,814
Jan 1, 2025260.50268.00252.25253.35253.35118,086
Dec 31, 2024259.05265.00256.75262.70262.70195,078
Dec 30, 2024265.00266.90258.05259.95259.95260,960
Dec 27, 2024266.05272.65262.50263.45263.45114,808
Dec 26, 2024273.00277.95265.50267.75267.75241,145
Dec 24, 2024280.00296.40265.25270.70270.70445,639
Dec 23, 2024269.10280.00263.15273.40273.40150,540
Dec 20, 2024278.00285.00265.00267.65267.65297,375
Dec 19, 2024279.80288.90271.20274.45274.45405,304
Dec 18, 2024291.05294.80281.50284.85284.85154,181
Dec 17, 2024309.65309.65289.90292.65292.65172,705
Dec 16, 2024307.70315.15298.10305.05305.05372,333
Dec 13, 2024335.95335.95296.20307.75307.75448,707
Dec 12, 2024345.80346.80336.10337.55337.5559,574
Dec 11, 2024358.00363.70344.15345.75345.75146,005
Dec 10, 2024359.35364.45347.75356.30356.30106,314
Dec 9, 2024359.00364.00357.00358.20358.2080,391
Dec 6, 2024359.70367.00357.00358.30358.3063,483
Dec 5, 2024361.30364.00357.85360.80360.8014,213
Dec 4, 2024359.00364.85355.55361.30361.3049,754
Dec 3, 2024357.30364.70357.30359.00359.0034,341
Dec 2, 2024361.50365.95354.00356.70356.7049,159
Nov 29, 2024367.05370.60362.70364.50364.5043,813
Nov 28, 2024371.00378.00365.05366.00366.0050,213
Nov 27, 2024372.20376.00367.65369.55369.5533,715
Nov 26, 2024380.00383.90371.00373.00373.00163,185
Nov 25, 2024379.65387.05377.05379.05379.0542,127
Nov 22, 2024361.15380.70352.00378.60378.60384,223
Nov 21, 2024363.50368.75356.00360.10360.1041,627
Nov 19, 2024374.05378.00360.00363.40363.4098,160
Nov 18, 2024369.95386.65365.00369.85369.85107,929
Nov 14, 2024370.00382.45366.60368.00368.0044,521
Nov 13, 2024387.00387.00362.00367.15367.1587,389
Nov 12, 2024390.55402.75384.00388.30388.3076,786
Nov 11, 2024414.70414.75389.70390.55390.5586,222
Nov 8, 2024401.25418.50401.25411.55411.5564,446
Nov 7, 2024403.85411.75399.00402.35402.3578,551
Nov 6, 2024409.00416.60398.05402.25402.25188,970
Nov 5, 2024379.90409.00370.10403.95403.95431,080
Nov 4, 2024385.00390.00368.90382.30382.30172,633
Nov 1, 2024380.95385.00368.00378.25378.2540,200
Oct 31, 2024383.95384.65366.10370.35370.35284,254
Oct 30, 2024380.45408.05378.15380.40380.40148,562
Oct 29, 2024383.75394.00378.00383.30383.3084,937
Oct 28, 2024382.75398.00369.35381.00381.00198,461
Oct 25, 2024400.00400.00369.20379.50379.50187,110
Oct 24, 2024381.00400.00373.20392.00392.00238,868
Oct 23, 2024374.45404.65371.00378.70378.70839,565
Oct 22, 2024402.00410.00371.25380.15380.15768,424
Oct 21, 2024358.00415.00355.30399.10399.102,663,320
Oct 18, 2024360.15362.05350.10354.45354.45153,376
Oct 17, 2024366.15373.00360.10364.30364.30151,517
Oct 16, 2024376.55378.95365.60368.05368.05131,086
Oct 15, 2024375.00379.00372.00374.75374.75127,210
Oct 14, 2024378.40379.45371.40374.45374.45141,105
Oct 11, 2024375.00379.40367.10374.65374.6561,311
Oct 10, 2024381.60388.35369.15374.30374.30184,614
Oct 9, 2024365.00384.80360.50379.70379.70291,474
Oct 8, 2024351.65364.00345.15360.00360.00428,420
Oct 7, 2024379.00380.00345.05351.65351.65161,381
Oct 4, 2024367.00378.00359.85373.95373.95273,701
Oct 3, 2024364.00379.50361.90365.20365.20349,451
Oct 1, 2024385.05387.00372.60381.35381.35328,790
Sep 30, 2024376.80389.90372.75384.00384.00142,692
Sep 27, 2024364.95379.75360.00374.80374.80444,521
Sep 26, 2024362.55366.50353.00359.65359.65119,694
Sep 25, 2024368.70379.70360.00362.55362.55246,571
Sep 24, 2024363.95374.00350.00362.85362.85473,125
Sep 23, 2024372.80374.40357.30358.55358.55285,076
Sep 20, 2024372.00373.95360.95364.05364.05320,509
Sep 19, 2024382.10388.00368.55370.15370.15229,657
Sep 18, 2024399.05403.15379.15384.95384.95527,556
Sep 17, 2024418.00420.80393.35399.00399.00566,639
Sep 16, 2024375.00436.70363.05421.35421.352,588,928
Sep 13, 2024537.00539.35430.45430.45430.452,465,645
Sep 12, 2024527.45539.70508.90538.05538.05975,994
Sep 11, 2024529.80533.90516.50520.25520.25516,313
Sep 10, 2024510.50535.50510.50525.00525.00462,938
Sep 9, 2024539.90552.80498.00510.50510.501,711,759
Sep 6, 2024570.90578.50535.60547.50547.50648,645
Sep 5, 2024577.35582.00566.10570.60570.60375,949
Sep 4, 2024585.05585.15566.15571.25571.25439,589
Sep 3, 2024569.00591.40558.35588.90588.90448,070
Sep 2, 2024582.00585.85562.10570.50570.50612,702
Aug 30, 2024582.00591.75562.90568.80568.80513,473
Aug 29, 2024594.00605.95578.70581.20581.20515,785
Aug 28, 2024593.15602.00586.15596.60596.60626,922
Aug 27, 2024612.90615.00592.10597.70597.70605,179
Aug 26, 2024605.00615.60595.20607.35607.351,197,381
Aug 23, 2024589.25601.80585.95599.60599.60469,810
Aug 22, 2024597.00625.00576.00587.60587.601,257,740
Aug 21, 2024573.80581.80569.45572.05572.05101,330
Aug 20, 2024576.45583.15566.65570.45570.45313,895
Aug 19, 2024592.50598.70568.10571.80571.80386,285
Aug 16, 2024576.00597.00576.00589.40589.40452,536
Aug 14, 2024572.00579.70562.05576.05576.05353,888
Aug 13, 2024580.20590.00568.95573.65573.65350,249
Aug 12, 2024580.00585.80573.40578.95578.95351,089
Aug 9, 2024568.10589.00568.10583.50583.50267,288
Aug 8, 2024572.50582.00561.20564.75564.75487,806
Aug 7, 2024560.20577.00560.20573.20573.20290,581
Aug 6, 2024564.50576.20545.25555.90555.90712,473
Aug 5, 2024568.00571.70556.00562.65562.65556,208
Aug 2, 2024569.00583.25565.00571.75571.75622,574
Aug 1, 2024575.05589.55570.25576.20576.201,178,845
Jul 31, 2024560.60571.50556.40568.75568.75307,372
Jul 30, 2024557.80572.00552.00557.40557.40448,999
Jul 29, 2024563.00576.50550.25560.55560.55823,940
Jul 26, 2024532.00567.90522.75558.80558.80314,143
Jul 25, 2024530.00536.85518.95530.65530.6559,646
Jul 24, 2024520.00536.50520.00531.20531.2056,730
Jul 23, 2024521.30534.90511.00520.35520.35104,210
Jul 22, 2024512.05533.40511.00529.25529.25149,265
Jul 19, 2024516.90529.00511.20513.35513.35208,012
Jul 18, 2024534.45546.50509.55521.70521.70282,896
Jul 16, 2024555.00562.45529.15534.95534.95220,650
Jul 15, 2024528.40555.00515.10553.70553.70502,637
Jul 12, 2024526.90532.90506.95528.40528.40210,888
Jul 11, 2024529.70543.15521.60526.90526.90192,900
Jul 10, 2024530.70542.90519.95526.95526.95260,504
Jul 9, 2024512.90533.80491.00526.75526.75301,759
Jul 8, 2024490.65507.85482.25506.20506.20134,688
Jul 5, 2024496.00496.00488.00494.65494.65112,567
Jul 4, 2024490.35496.70475.00491.10491.10411,256
Jul 3, 2024498.90498.90484.00490.45490.45105,261
Jul 2, 2024499.60502.90487.20495.70495.70163,443
Jul 1, 2024471.00509.90470.00496.00496.00352,971
Jun 28, 2024469.65471.65459.60463.10463.10124,673
Jun 27, 2024466.75477.00459.90467.40467.4084,541
Jun 26, 2024475.00484.90463.00470.50470.50111,865
Jun 25, 2024478.80487.00475.00476.80476.80101,796
Jun 24, 2024487.15489.65474.10476.30476.3058,899
Jun 21, 2024483.50490.90482.00487.20487.2039,440
Jun 20, 2024484.80498.90480.30484.90484.90155,454
Jun 19, 2024482.70493.90480.35484.70484.70307,670
Jun 18, 2024452.80490.00450.00479.00479.00515,983
Jun 14, 2024425.00453.85418.10448.65448.65493,563
Jun 13, 2024416.00443.50416.00427.25427.25921,214
Jun 12, 2024378.30413.80377.85408.40408.40838,273
Jun 11, 2024390.85395.00374.00377.85377.85378,093
Jun 10, 2024390.00395.00380.55391.10391.10143,151
Jun 7, 2024405.90409.90373.95385.35385.35409,824
Jun 6, 2024413.95413.95396.15405.90405.90151,246
Jun 5, 2024383.55400.50383.55395.25395.2591,397
Jun 4, 2024402.70412.90360.55381.60381.60175,283
Jun 3, 2024412.00413.00395.25400.60400.60305,630
May 31, 2024411.95411.95393.00403.45403.4550,034
May 30, 2024414.00423.90404.05412.00412.00126,749
May 29, 2024406.55429.90395.00414.15414.15281,679
May 28, 2024408.00413.60402.30406.55406.5562,577
May 27, 2024418.90418.90399.00411.40411.40105,117
May 24, 2024412.00423.80407.05416.75416.7546,825
May 23, 2024418.50423.10406.95410.60410.6065,642
May 22, 2024421.60426.35409.40419.30419.30383,490
May 21, 2024445.10448.90421.10425.80425.80282,570
May 17, 2024436.75461.40427.30440.90440.90351,711
May 16, 2024450.00450.00431.60437.85437.85118,228
May 15, 2024423.00454.95423.00448.90448.90233,146
May 14, 2024411.00448.90406.20446.95446.95257,393
May 13, 2024410.80413.85395.65408.95408.9561,949
May 10, 2024412.30418.90391.65408.80408.8098,091
May 9, 2024413.65424.85405.00410.25410.2534,642
May 8, 2024415.30423.85408.40413.65413.65174,400
May 7, 2024425.80425.80401.95413.25413.2592,908
May 6, 2024425.90434.90418.85425.75425.7563,844
May 3, 2024428.90428.90420.50423.80423.8024,732
May 2, 2024419.10425.00419.10423.60423.6019,297
Apr 30, 2024425.15427.60416.15423.10423.10154,333
Apr 29, 2024422.45424.80409.00421.60421.6040,203
Apr 26, 2024423.00429.05412.40415.05415.05104,244
Apr 25, 2024426.30427.05421.00422.55422.5547,861
Apr 24, 2024429.00432.00418.45424.05424.05210,408
Apr 23, 2024431.00436.80423.00426.75426.75145,532
Apr 22, 2024438.00440.00430.00432.40432.40235,111
Apr 19, 2024423.90432.00410.00430.30430.30200,270
Apr 18, 2024428.00443.60419.25427.75427.7575,450
Apr 16, 2024421.90434.40418.10431.50431.5089,537
Apr 15, 2024424.00426.85402.80419.65419.65105,968
Apr 12, 2024426.50434.90424.50428.10428.10127,499
Apr 10, 2024420.00435.60408.25432.05432.05316,068
Apr 9, 2024401.50431.00401.50422.35422.35725,694
Apr 8, 2024336.00405.05336.00405.05405.052,638,437
Apr 5, 2024311.30340.00311.30337.55337.55657,848
Apr 4, 2024307.90316.00305.00314.45314.4573,363
Apr 3, 2024283.50318.50283.50302.60302.60503,247
Apr 2, 2024279.75282.00275.00279.30279.3038,902
Apr 1, 2024267.60279.75267.60277.00277.0077,219
Mar 28, 2024270.95279.00260.00266.30266.3061,747
Mar 27, 2024277.65284.60268.40270.95270.95104,155
Mar 26, 2024276.00284.15272.00277.65277.65397,122
Mar 22, 2024271.70289.70270.80276.40276.4034,630
Mar 21, 2024274.90280.25270.00271.70271.70158,908
Mar 20, 2024277.40282.85267.20273.50273.5061,002
Mar 19, 2024281.30286.50272.00276.00276.0047,631
Mar 18, 2024281.50286.25278.00279.90279.90139,262
Mar 15, 2024283.00287.70277.00277.75277.7530,215
Mar 14, 2024277.00290.00277.00280.95280.9541,182
Mar 13, 2024291.10297.85270.00277.10277.1086,844
Mar 12, 2024304.00310.05286.00287.40287.4056,191
Mar 11, 2024310.00314.70302.95304.00304.0047,601
Mar 7, 2024316.80320.75305.95309.50309.5050,795
Mar 6, 2024322.60324.20310.70315.25315.2561,949
Mar 5, 2024324.65329.85318.35321.00321.0086,916
Mar 4, 2024326.25328.00315.50324.65324.6570,263
Mar 1, 2024323.95326.20319.00321.05321.05107,267
Feb 29, 2024325.00326.30319.30320.10320.1060,605
Feb 28, 2024340.65343.20320.20325.25325.25106,195
Feb 27, 2024318.45342.60313.15340.40340.40395,079
Feb 26, 2024313.50322.35309.00318.45318.45320,949
Feb 23, 2024308.80313.40306.45311.95311.95140,632
Feb 22, 2024310.85315.00304.40308.35308.3585,494
Feb 21, 2024314.95319.35307.55309.20309.20145,567
Feb 20, 2024316.50317.65309.00312.60312.6090,434
Feb 19, 2024316.40322.65313.10315.25315.2586,782
Feb 16, 2024316.80322.95314.00316.30316.30117,179
Feb 15, 2024317.10323.35315.25316.80316.8042,213
Feb 14, 2024316.10316.70312.85315.55315.5575,714
Feb 13, 2024325.00333.95310.30314.50314.5066,271
Feb 12, 2024327.00338.00317.95320.95320.95114,560
Feb 9, 2024319.90335.00310.90325.70325.70312,972
Feb 8, 2024323.00325.00315.05318.35318.3582,423
Feb 7, 2024326.10327.15318.00319.55319.55100,859
Feb 6, 2024326.10329.90320.00324.45324.4557,354
Feb 5, 2024323.80335.25320.00325.05325.0583,884
Feb 2, 2024321.70327.30319.00321.15321.1523,441
Feb 1, 2024328.30330.05316.50318.55318.5566,547
Jan 31, 2024323.05329.00322.10326.65326.6544,499
Jan 30, 2024321.95329.90321.50322.35322.3519,088
Jan 29, 2024325.80327.65319.50321.30321.3048,906
Jan 25, 2024324.90334.80320.55324.20324.2032,351
Jan 24, 2024333.15338.05321.10323.25323.2566,432
Jan 23, 2024343.00345.65330.00333.15333.1574,939
Jan 19, 2024331.90345.90328.85340.75340.75178,785
Jan 18, 2024331.80335.15321.00328.70328.7055,332
Jan 17, 2024341.75345.75328.85331.90331.9082,377

Related Tickers

HBSL.NS HB Stockholdings Limited
112.41
+5.00%
 
ARIHANTCAP.NS Arihant Capital Markets Limited
90.60
-0.41%
 
CONSOFINVT.NS Consolidated Finvest & Holdings Limited
197.88
+0.46%
 
DBSTOCKBRO.NS DB (International) Stock Brokers Limited
43.20
-0.18%
 
GEOJITFSL.NS Geojit Financial Services Limited
104.15
+0.68%
 
BLBLIMITED.NS BLB Limited
19.57
+2.35%
 
DVL.NS Dhunseri Ventures Limited
361.00
+0.39%
 
CHOICEIN.NS Choice International Limited
542.00
+0.49%
 
DOLATALGO.NS Dolat Algotech Limited
109.59
+0.71%
 
SHAREINDIA.BO Share India Securities Limited
272.85
+0.39%