SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ABLBL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 93.47 | 92.80 | 94.00 | 90.20 | 806175 | -0.05% |
| 01 Apr 2026 | 93.52 | 89.30 | 94.00 | 89.30 | 1586959 | 6.00% |
| 30 Mar 2026 | 88.23 | 91.01 | 91.40 | 87.91 | 2911597 | -4.08% |
| 27 Mar 2026 | 91.98 | 93.08 | 94.39 | 90.11 | 2192567 | -1.18% |
| 25 Mar 2026 | 93.08 | 92.70 | 94.45 | 92.25 | 1350060 | 1.14% |
| 24 Mar 2026 | 92.03 | 92.50 | 93.25 | 91.62 | 1780096 | 0.63% |
| 23 Mar 2026 | 91.45 | 92.60 | 93.54 | 90.00 | 2498746 | -1.91% |
| 20 Mar 2026 | 93.23 | 93.74 | 96.49 | 92.34 | 3126943 | -0.12% |
| 19 Mar 2026 | 93.34 | 97.00 | 97.37 | 92.10 | 1587898 | -5.53% |
| 18 Mar 2026 | 98.80 | 97.74 | 99.65 | 96.30 | 1742703 | 1.55% |
| 17 Mar 2026 | 97.29 | 96.40 | 97.45 | 94.22 | 1389586 | 1.61% |
| 16 Mar 2026 | 95.75 | 97.41 | 98.00 | 94.26 | 3194505 | -1.71% |
| 13 Mar 2026 | 97.42 | 100.10 | 101.32 | 95.85 | 2645020 | -3.64% |
| 12 Mar 2026 | 101.10 | 102.45 | 102.45 | 98.96 | 853848 | -1.61% |
| 11 Mar 2026 | 102.75 | 103.50 | 105.54 | 101.75 | 7178994 | -1.21% |
| 10 Mar 2026 | 104.01 | 98.24 | 104.84 | 98.03 | 7020653 | 6.57% |
| 09 Mar 2026 | 97.60 | 100.00 | 100.00 | 97.10 | 8011796 | -4.29% |
| 06 Mar 2026 | 101.98 | 103.00 | 104.28 | 101.16 | 7019502 | -1.98% |
| 05 Mar 2026 | 104.04 | 99.90 | 106.10 | 98.81 | 7476504 | 4.18% |
| 04 Mar 2026 | 99.87 | 98.40 | 100.49 | 97.36 | 6579053 | -0.93% |
| 02 Mar 2026 | 100.81 | 100.00 | 101.47 | 97.30 | 6929041 | -1.24% |
| 27 Feb 2026 | 102.08 | 103.00 | 103.65 | 101.62 | 489273 | -0.80% |
| 26 Feb 2026 | 102.90 | 105.00 | 106.22 | 102.20 | 516705 | -1.46% |
| 25 Feb 2026 | 104.42 | 104.51 | 105.80 | 103.71 | 1537561 | -0.02% |
| 24 Feb 2026 | 104.44 | 106.00 | 106.38 | 103.55 | 507068 | -2.10% |
| 23 Feb 2026 | 106.68 | 108.34 | 108.34 | 105.71 | 458882 | 0.18% |
| 20 Feb 2026 | 106.49 | 107.18 | 107.69 | 106.00 | 465623 | -0.26% |
| 19 Feb 2026 | 106.77 | 110.45 | 110.45 | 106.12 | 660611 | -2.17% |
| 18 Feb 2026 | 109.14 | 111.50 | 111.50 | 107.97 | 685827 | -1.22% |
| 17 Feb 2026 | 110.49 | 111.50 | 112.30 | 110.11 | 466364 | -0.42% |
| 16 Feb 2026 | 110.96 | 113.50 | 113.50 | 110.51 | 443095 | -1.52% |
| 13 Feb 2026 | 112.67 | 114.00 | 115.30 | 111.50 | 1012794 | -1.30% |
| 12 Feb 2026 | 114.15 | 115.50 | 115.50 | 113.03 | 461253 | -0.95% |
| 11 Feb 2026 | 115.24 | 115.79 | 117.20 | 113.99 | 985018 | 0.83% |
| 10 Feb 2026 | 114.29 | 115.00 | 115.48 | 113.52 | 576411 | -0.58% |
| 09 Feb 2026 | 114.96 | 111.31 | 115.53 | 111.31 | 1039349 | 3.40% |
| 06 Feb 2026 | 111.18 | 114.00 | 114.00 | 109.74 | 829189 | -2.55% |
| 05 Feb 2026 | 114.09 | 115.55 | 116.40 | 113.50 | 532814 | -1.98% |
| 04 Feb 2026 | 116.40 | 114.50 | 117.00 | 111.21 | 1892154 | 3.01% |
| 03 Feb 2026 | 113.00 | 125.58 | 125.58 | 111.61 | 8975144 | 7.98% |
| 02 Feb 2026 | 104.65 | 103.56 | 104.95 | 101.46 | 941068 | 1.63% |
| 01 Feb 2026 | 102.97 | 105.40 | 106.15 | 102.27 | 389531 | -1.96% |
| 30 Jan 2026 | 105.03 | 103.97 | 106.34 | 102.29 | 1017933 | 1.02% |
| 29 Jan 2026 | 103.97 | 103.60 | 104.36 | 102.32 | 1207908 | 0.36% |
| 28 Jan 2026 | 103.60 | 102.44 | 104.10 | 101.45 | 1615806 | 1.12% |
| 27 Jan 2026 | 102.45 | 104.00 | 104.40 | 100.86 | 4633889 | -1.03% |
| 23 Jan 2026 | 103.52 | 106.60 | 106.95 | 102.25 | 2192555 | -2.80% |
| 22 Jan 2026 | 106.50 | 113.60 | 114.06 | 103.62 | 11335950 | -6.47% |
| 21 Jan 2026 | 113.87 | 112.00 | 114.89 | 110.17 | 2767489 | 0.56% |
| 20 Jan 2026 | 113.24 | 110.10 | 120.12 | 110.10 | 7891410 | -2.32% |
| 19 Jan 2026 | 115.93 | 115.88 | 116.44 | 114.58 | 1395096 | -0.16% |
| 16 Jan 2026 | 116.11 | 118.79 | 119.39 | 115.30 | 932047 | -1.43% |
| 14 Jan 2026 | 117.80 | 118.87 | 119.06 | 114.25 | 663582 | -0.50% |
| 13 Jan 2026 | 118.39 | 121.45 | 121.45 | 118.00 | 625936 | -1.74% |
| 12 Jan 2026 | 120.49 | 117.00 | 121.00 | 114.75 | 2006885 | 2.55% |
| 09 Jan 2026 | 117.49 | 118.00 | 118.40 | 116.09 | 1001264 | -0.43% |
| 08 Jan 2026 | 118.00 | 119.49 | 120.47 | 117.76 | 484409 | -1.25% |
| 07 Jan 2026 | 119.49 | 120.95 | 121.00 | 118.81 | 692392 | -0.49% |
| 06 Jan 2026 | 120.08 | 124.00 | 124.05 | 115.20 | 852215 | -2.81% |
| 05 Jan 2026 | 123.55 | 125.10 | 125.16 | 123.41 | 516275 | -1.30% |
| 02 Jan 2026 | 125.18 | 126.36 | 126.75 | 124.40 | 620645 | -0.99% |
| 01 Jan 2026 | 126.43 | 127.54 | 128.49 | 124.60 | 780259 | -0.90% |
| 31 Dec 2025 | 127.58 | 123.10 | 127.93 | 122.81 | 1386312 | 2.90% |
| 30 Dec 2025 | 123.98 | 122.95 | 124.80 | 120.96 | 1450490 | 0.84% |
| 29 Dec 2025 | 122.95 | 123.49 | 124.89 | 120.81 | 8257955 | -0.11% |
| 26 Dec 2025 | 123.08 | 123.03 | 124.99 | 121.81 | 7372163 | 0.04% |
| 24 Dec 2025 | 123.03 | 120.00 | 124.00 | 119.44 | 8572407 | 2.15% |
| 23 Dec 2025 | 120.44 | 119.93 | 121.80 | 117.95 | 9070159 | 0.43% |
| 22 Dec 2025 | 119.93 | 116.18 | 120.16 | 115.30 | 4157795 | 3.02% |
| 19 Dec 2025 | 116.41 | 123.01 | 124.95 | 115.00 | 14228125 | -4.99% |
| 18 Dec 2025 | 122.53 | 127.40 | 127.59 | 121.18 | 1486856 | -3.69% |
| 17 Dec 2025 | 127.23 | 127.40 | 128.19 | 125.95 | 1325146 | 0.26% |
| 16 Dec 2025 | 126.90 | 128.15 | 130.68 | 125.46 | 2365892 | -1.35% |
| 15 Dec 2025 | 128.64 | 127.66 | 129.95 | 127.05 | 1466478 | 0.77% |
| 12 Dec 2025 | 127.66 | 129.09 | 130.76 | 126.93 | 1490019 | -0.91% |
| 11 Dec 2025 | 128.83 | 128.70 | 131.37 | 127.52 | 1103764 | 0.16% |
| 10 Dec 2025 | 128.62 | 129.45 | 131.55 | 127.88 | 993253 | -0.41% |
| 09 Dec 2025 | 129.15 | 128.00 | 129.50 | 126.00 | 959734 | 0.47% |
| 08 Dec 2025 | 128.54 | 129.58 | 130.28 | 126.89 | 834159 | -0.01% |
| 05 Dec 2025 | 128.55 | 132.40 | 133.31 | 127.20 | 1259117 | -2.79% |
| 04 Dec 2025 | 132.24 | 131.51 | 133.25 | 130.67 | 663234 | -0.14% |
| 03 Dec 2025 | 132.43 | 131.00 | 132.88 | 130.07 | 832929 | 1.08% |
| 02 Dec 2025 | 131.02 | 129.55 | 131.94 | 128.51 | 815163 | 1.10% |
| 01 Dec 2025 | 129.60 | 130.11 | 131.87 | 129.15 | 559776 | -0.44% |
| 28 Nov 2025 | 130.17 | 131.95 | 133.40 | 129.10 | 1701759 | -1.56% |
| 27 Nov 2025 | 132.23 | 132.24 | 133.85 | 131.05 | 702796 | -0.32% |
| 26 Nov 2025 | 132.65 | 130.00 | 132.97 | 130.00 | 769179 | 2.71% |
| 25 Nov 2025 | 129.15 | 127.06 | 129.99 | 126.56 | 1354638 | 1.64% |
| 24 Nov 2025 | 127.06 | 127.95 | 128.11 | 124.50 | 4353266 | -0.70% |
| 21 Nov 2025 | 127.95 | 132.00 | 132.00 | 127.71 | 2323765 | -3.24% |
| 20 Nov 2025 | 132.23 | 136.50 | 137.70 | 131.10 | 2120570 | -3.70% |
| 19 Nov 2025 | 137.31 | 140.00 | 140.00 | 137.01 | 782453 | -1.87% |
| 18 Nov 2025 | 139.92 | 138.05 | 142.35 | 136.91 | 1810406 | 0.99% |
| 17 Nov 2025 | 138.55 | 132.55 | 139.70 | 132.55 | 2714806 | 3.03% |
| 14 Nov 2025 | 134.47 | 133.05 | 138.25 | 132.12 | 2153890 | 0.04% |
| 13 Nov 2025 | 134.42 | 129.75 | 136.00 | 128.51 | 2674725 | 3.43% |
| 12 Nov 2025 | 129.96 | 128.79 | 131.20 | 128.00 | 1355081 | 1.63% |
| 11 Nov 2025 | 127.87 | 129.99 | 130.44 | 126.79 | 1796618 | -1.63% |
| 10 Nov 2025 | 129.99 | 130.45 | 130.88 | 127.98 | 1178182 | -0.35% |
| 07 Nov 2025 | 130.45 | 132.42 | 132.43 | 128.73 | 1100258 | -1.49% |
| 06 Nov 2025 | 132.42 | 139.39 | 139.39 | 130.51 | 3126677 | -3.43% |
| 04 Nov 2025 | 137.13 | 136.89 | 138.18 | 135.99 | 1292118 | 0.68% |
| 03 Nov 2025 | 136.20 | 133.90 | 136.70 | 132.92 | 794524 | 1.95% |
| 31 Oct 2025 | 133.60 | 134.65 | 136.00 | 133.18 | 599044 | -0.71% |
| 30 Oct 2025 | 134.56 | 136.00 | 136.16 | 134.15 | 2118862 | -0.78% |
| 29 Oct 2025 | 135.62 | 136.90 | 137.41 | 135.36 | 1344601 | -0.54% |
| 28 Oct 2025 | 136.36 | 136.37 | 138.00 | 135.70 | 527277 | -0.01% |
| 27 Oct 2025 | 136.37 | 138.85 | 138.94 | 135.46 | 910493 | -1.50% |
| 24 Oct 2025 | 138.44 | 140.00 | 140.71 | 137.70 | 669852 | -1.20% |
| 23 Oct 2025 | 140.12 | 140.00 | 141.01 | 137.95 | 1231540 | 0.66% |
| 21 Oct 2025 | 139.20 | 139.00 | 140.00 | 137.90 | 241527 | 1.01% |
| 20 Oct 2025 | 137.81 | 136.21 | 138.79 | 135.10 | 602056 | 1.01% |
| 17 Oct 2025 | 136.43 | 137.00 | 137.09 | 135.30 | 539995 | -0.49% |
| 16 Oct 2025 | 137.10 | 137.36 | 138.25 | 136.65 | 560396 | -0.19% |
| 15 Oct 2025 | 137.36 | 137.98 | 138.98 | 136.27 | 661450 | -0.28% |
| 14 Oct 2025 | 137.74 | 137.50 | 138.76 | 136.26 | 677893 | -0.96% |
| 13 Oct 2025 | 139.07 | 142.82 | 142.82 | 138.80 | 972163 | -2.63% |
| 10 Oct 2025 | 142.82 | 143.25 | 143.25 | 141.13 | 1542026 | -0.31% |
| 09 Oct 2025 | 143.27 | 140.00 | 143.83 | 138.35 | 1530579 | 2.70% |
| 08 Oct 2025 | 139.51 | 147.00 | 147.00 | 138.15 | 5526354 | -5.67% |
| 07 Oct 2025 | 147.90 | 148.00 | 148.80 | 146.50 | 2946657 | 0.80% |
| 06 Oct 2025 | 146.72 | 144.00 | 150.79 | 143.55 | 19407753 | 7.53% |
| 03 Oct 2025 | 136.45 | 134.40 | 136.91 | 133.60 | 503243 | 1.90% |
| 01 Oct 2025 | 133.90 | 132.50 | 134.80 | 131.64 | 433850 | 0.74% |
| 30 Sep 2025 | 132.91 | 135.40 | 135.40 | 131.60 | 632392 | -1.79% |
| 29 Sep 2025 | 135.33 | 133.59 | 137.50 | 131.51 | 4880274 | 2.40% |
| 26 Sep 2025 | 132.16 | 135.70 | 135.70 | 131.50 | 741668 | -2.53% |
| 25 Sep 2025 | 135.59 | 135.79 | 137.90 | 134.71 | 948215 | -0.22% |
| 24 Sep 2025 | 135.89 | 140.00 | 142.00 | 135.10 | 1327305 | -2.94% |
| 23 Sep 2025 | 140.00 | 143.89 | 143.89 | 139.77 | 657624 | -1.84% |
| 22 Sep 2025 | 142.62 | 141.40 | 143.02 | 140.20 | 1148147 | 0.83% |
| 19 Sep 2025 | 141.44 | 146.00 | 146.00 | 140.12 | 3103733 | -3.25% |
| 18 Sep 2025 | 146.19 | 145.92 | 147.02 | 143.78 | 2342606 | 0.63% |
| 17 Sep 2025 | 145.28 | 143.90 | 145.85 | 143.10 | 783913 | 2.19% |
| 16 Sep 2025 | 142.16 | 144.00 | 146.00 | 141.87 | 1228313 | -0.98% |
| 15 Sep 2025 | 143.57 | 145.48 | 145.89 | 142.84 | 595211 | -1.31% |
| 12 Sep 2025 | 145.48 | 145.00 | 147.37 | 144.66 | 568188 | 0.73% |
| 11 Sep 2025 | 144.42 | 146.25 | 146.30 | 143.86 | 395287 | -0.54% |
| 10 Sep 2025 | 145.21 | 149.70 | 150.95 | 144.70 | 1074489 | -2.64% |
| 09 Sep 2025 | 149.15 | 150.00 | 151.33 | 146.35 | 3601263 | 3.98% |
| 08 Sep 2025 | 143.44 | 142.99 | 144.95 | 141.69 | 1232254 | 1.30% |
| 05 Sep 2025 | 141.60 | 142.09 | 143.39 | 139.98 | 836340 | -0.29% |
| 04 Sep 2025 | 142.01 | 144.60 | 144.64 | 141.26 | 937950 | -0.73% |
| 03 Sep 2025 | 143.05 | 142.50 | 143.90 | 141.25 | 850274 | 1.48% |
| 02 Sep 2025 | 140.96 | 140.94 | 142.95 | 139.49 | 1599328 | 1.31% |
| 01 Sep 2025 | 139.14 | 136.80 | 139.66 | 133.92 | 1238404 | 3.06% |
| 29 Aug 2025 | 135.01 | 134.80 | 136.14 | 131.60 | 658888 | 0.74% |
| 28 Aug 2025 | 134.02 | 138.05 | 139.81 | 133.45 | 896748 | -3.51% |
| 26 Aug 2025 | 138.90 | 144.13 | 144.13 | 137.30 | 1884179 | -3.63% |
| 25 Aug 2025 | 144.13 | 144.00 | 145.90 | 142.14 | 803259 | 0.92% |
| 22 Aug 2025 | 142.81 | 139.32 | 145.50 | 137.91 | 1326203 | 2.51% |
| 21 Aug 2025 | 139.32 | 140.80 | 140.80 | 137.35 | 970538 | -1.05% |
| 20 Aug 2025 | 140.80 | 142.90 | 143.52 | 140.10 | 605433 | -1.40% |
| 19 Aug 2025 | 142.80 | 139.00 | 143.37 | 137.63 | 1817693 | 3.73% |
| 18 Aug 2025 | 137.66 | 133.50 | 139.24 | 132.48 | 1763895 | 4.34% |
| 14 Aug 2025 | 131.93 | 134.00 | 135.78 | 130.35 | 2093454 | -2.66% |
| 13 Aug 2025 | 135.54 | 134.50 | 137.28 | 133.89 | 1192506 | 0.76% |
| 12 Aug 2025 | 134.52 | 134.20 | 135.70 | 133.02 | 706283 | 0.76% |
| 11 Aug 2025 | 133.51 | 132.20 | 136.00 | 129.50 | 1113219 | 1.04% |
| 08 Aug 2025 | 132.14 | 136.50 | 137.90 | 131.50 | 968473 | -2.43% |
| 07 Aug 2025 | 135.43 | 135.20 | 139.53 | 134.70 | 1515214 | -0.89% |
| 06 Aug 2025 | 136.65 | 136.94 | 137.95 | 133.32 | 1357544 | 0.57% |
| 05 Aug 2025 | 135.87 | 137.40 | 138.77 | 135.25 | 928916 | -0.69% |
| 04 Aug 2025 | 136.82 | 138.18 | 139.74 | 136.37 | 1205857 | -0.81% |
| 01 Aug 2025 | 137.94 | 142.00 | 142.62 | 137.37 | 1453201 | -3.87% |
| 31 Jul 2025 | 143.50 | 140.94 | 144.50 | 140.60 | 790989 | -0.31% |
| 30 Jul 2025 | 143.94 | 144.00 | 146.77 | 142.50 | 453832 | -0.10% |
| 29 Jul 2025 | 144.09 | 140.98 | 145.00 | 138.95 | 981360 | 1.81% |
| 28 Jul 2025 | 141.53 | 145.00 | 146.20 | 140.70 | 2316103 | -2.92% |
| 25 Jul 2025 | 145.78 | 149.77 | 150.35 | 145.20 | 1968935 | -2.66% |
| 24 Jul 2025 | 149.77 | 151.55 | 152.01 | 149.10 | 1858457 | -1.17% |
| 23 Jul 2025 | 151.55 | 153.30 | 154.04 | 150.90 | 2156511 | -1.14% |
| 22 Jul 2025 | 153.30 | 153.55 | 154.40 | 151.66 | 1158469 | -0.15% |
| 21 Jul 2025 | 153.53 | 154.20 | 155.20 | 152.60 | 804423 | -0.91% |
| 18 Jul 2025 | 154.94 | 153.30 | 155.30 | 150.75 | 1860071 | 1.10% |
| 17 Jul 2025 | 153.25 | 155.01 | 155.80 | 152.90 | 1060102 | -1.15% |
| 16 Jul 2025 | 155.04 | 155.75 | 158.85 | 154.00 | 1883236 | -0.13% |
| 15 Jul 2025 | 155.24 | 157.00 | 157.74 | 154.12 | 6369609 | -0.78% |
| 14 Jul 2025 | 156.46 | 160.00 | 160.37 | 155.80 | 2137838 | -1.44% |
| 11 Jul 2025 | 158.75 | 162.00 | 166.25 | 158.45 | 2333265 | -2.79% |
| 10 Jul 2025 | 163.31 | 161.90 | 164.89 | 160.10 | 1483912 | 1.53% |
| 09 Jul 2025 | 160.85 | 165.19 | 166.44 | 160.03 | 1324994 | -2.62% |
| 08 Jul 2025 | 165.17 | 164.49 | 168.00 | 164.00 | 3142095 | 1.04% |
| 07 Jul 2025 | 163.47 | 160.20 | 164.80 | 156.60 | 3192030 | 2.51% |
| 04 Jul 2025 | 159.47 | 155.60 | 163.30 | 155.10 | 3269500 | 2.47% |
| 03 Jul 2025 | 155.62 | 157.80 | 158.95 | 152.00 | 5192093 | -0.64% |
| 02 Jul 2025 | 156.63 | 156.10 | 159.20 | 154.75 | 6256346 | 0.42% |
| 01 Jul 2025 | 155.98 | 159.15 | 159.90 | 155.50 | 3981820 | -0.70% |
| 30 Jun 2025 | 157.08 | 159.80 | 166.78 | 156.55 | 3005152 | -1.84% |
| 27 Jun 2025 | 160.02 | 154.25 | 160.03 | 153.00 | 2481522 | 4.99% |
| 26 Jun 2025 | 152.41 | 156.00 | 159.75 | 151.00 | 3071024 | -1.36% |
