Abans Holdings

Abans Holdings Ltd Historical Data

NSEBSE

₹216.78

(-1.32%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	231.85	237.99	225.61	229.84	2,507	1,63,85,547.82	55,995
20-Jun-2025	227.25	235	225.31	233.64	2,092	1,10,93,450.07	31,446
23-Jun-2025	233.61	247	228.87	244.33	2,725	2,18,56,466.4	56,705
24-Jun-2025	245	249.06	236	245.28	1,608	98,63,409.26	24,887
25-Jun-2025	245.96	267.59	243.33	259.25	4,764	2,56,47,657.87	59,469
26-Jun-2025	263.15	263.15	246.48	248.58	3,283	1,67,95,660.51	32,851
27-Jun-2025	252.3	252.35	245.7	247.3	1,659	1,22,30,498.98	34,956
30-Jun-2025	244.01	251.56	244.01	248.18	1,596	1,30,51,448.7	42,403
01-Jul-2025	250.65	250.65	239.53	243.7	1,676	70,53,931.37	16,833
02-Jul-2025	242.49	247.55	241.09	245.85	1,446	1,21,27,300.49	42,566
03-Jul-2025	246.85	247.2	241.01	244.03	1,081	91,23,328.36	32,040
04-Jul-2025	244.45	256.9	244.06	251.39	2,602	2,13,37,906.9	55,734
07-Jul-2025	252.75	260.69	248.11	255.66	1,670	1,48,25,607	39,822
08-Jul-2025	255.66	255.66	248.29	252.23	1,782	1,07,13,148.88	27,726
09-Jul-2025	252.95	253.15	244.81	249.24	1,337	97,34,785.61	20,287
10-Jul-2025	250.48	255	246.31	250.13	1,493	1,18,94,671.66	28,984
11-Jul-2025	254.9	255.6	247.15	253.99	1,095	91,00,443.64	26,023
14-Jul-2025	255.6	259.98	249.47	253.06	1,297	88,83,794.95	19,421
15-Jul-2025	255	259.02	250.25	253.92	1,748	92,80,729.84	22,623
16-Jul-2025	255	259.8	220	223.9	13,499	19,53,85,319.08	3,49,988
17-Jul-2025	221.5	229.8	216.25	219.69	8,077	9,86,78,671.85	1,10,425
18-Jul-2025	219.7	219.95	215.1	216.78	1,919	1,02,14,030.18	17,813

Abans Holdings: Related NEWS

No Record Found

Invest wise with Expert advice