SEBI Registration No.: INA000006688
The Multibagger Stock For May 2026 Has Been Released.
The Multibagger Stock For May 2026 Will Be Released Soon.
Preparing link (3 sec)...
ABSLMSCIN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 11 Jun 2026 | 28.18 | 28.38 | 28.38 | 28.16 | 55 | -0.67% |
| 10 Jun 2026 | 28.37 | 28.49 | 28.54 | 28.37 | 70 | 0.25% |
| 09 Jun 2026 | 28.30 | 28.36 | 28.36 | 28.30 | 202 | -0.07% |
| 08 Jun 2026 | 28.32 | 28.36 | 28.41 | 28.32 | 1074 | -0.21% |
| 05 Jun 2026 | 28.38 | 28.70 | 28.75 | 28.38 | 123 | -0.73% |
| 04 Jun 2026 | 28.59 | 28.55 | 28.63 | 28.55 | 72 | 0.49% |
| 03 Jun 2026 | 28.45 | 29.22 | 29.36 | 28.30 | 250 | -0.91% |
| 02 Jun 2026 | 28.71 | 28.51 | 28.71 | 28.40 | 130 | 0.70% |
| 01 Jun 2026 | 28.51 | 29.44 | 29.44 | 28.45 | 1231 | -1.66% |
| 29 May 2026 | 28.99 | 29.67 | 29.67 | 28.85 | 129 | -0.31% |
| 27 May 2026 | 29.08 | 29.22 | 29.95 | 29.08 | 1485 | -0.31% |
| 26 May 2026 | 29.17 | 29.29 | 29.29 | 29.04 | 1404 | -0.10% |
| 25 May 2026 | 29.20 | 29.22 | 29.22 | 29.07 | 637 | 0.97% |
| 22 May 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 35 | -0.24% |
| 21 May 2026 | 28.99 | 28.92 | 28.99 | 28.82 | 226 | 1.08% |
| 20 May 2026 | 28.68 | 28.52 | 28.68 | 28.52 | 181 | -0.24% |
| 19 May 2026 | 28.75 | 28.75 | 28.81 | 28.75 | 90 | 0.49% |
| 18 May 2026 | 28.61 | 28.39 | 28.67 | 28.34 | 1761 | 0.32% |
| 15 May 2026 | 28.52 | 28.98 | 28.98 | 28.52 | 142 | -1.11% |
| 14 May 2026 | 28.84 | 28.64 | 28.84 | 28.50 | 1160 | 1.19% |
| 13 May 2026 | 28.50 | 29.18 | 29.32 | 28.43 | 279 | 0.04% |
| 12 May 2026 | 28.49 | 28.80 | 28.84 | 28.49 | 420 | -1.96% |
| 11 May 2026 | 29.06 | 29.65 | 29.90 | 29.04 | 1231 | -1.52% |
| 08 May 2026 | 29.51 | 29.56 | 29.56 | 29.48 | 123 | -0.54% |
| 07 May 2026 | 29.67 | 29.64 | 29.67 | 29.49 | 126 | 1.19% |
| 06 May 2026 | 29.32 | 29.77 | 29.77 | 29.18 | 270 | 0.48% |
| 05 May 2026 | 29.18 | 29.11 | 29.18 | 29.04 | 295 | 0.72% |
| 04 May 2026 | 28.97 | 29.15 | 29.26 | 28.97 | 131 | -0.10% |
| 30 Apr 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 336 | -0.85% |
| 29 Apr 2026 | 29.25 | 29.23 | 29.39 | 29.15 | 510 | 0.38% |
| 28 Apr 2026 | 29.14 | 29.21 | 29.27 | 29.08 | 322 | -0.21% |
| 27 Apr 2026 | 29.20 | 29.05 | 29.20 | 29.04 | 63 | 1.04% |
| 24 Apr 2026 | 28.90 | 29.13 | 31.00 | 28.74 | 238 | -1.06% |
| 23 Apr 2026 | 29.21 | 29.29 | 29.30 | 29.21 | 88 | -0.58% |
| 22 Apr 2026 | 29.38 | 29.45 | 29.52 | 29.38 | 486 | -0.27% |
| 21 Apr 2026 | 29.46 | 29.44 | 29.46 | 29.43 | 180 | 0.68% |
| 20 Apr 2026 | 29.26 | 29.20 | 29.42 | 29.11 | 2513 | 0.07% |
| 17 Apr 2026 | 29.24 | 29.10 | 29.24 | 28.99 | 3791 | 0.62% |
| 16 Apr 2026 | 29.06 | 29.08 | 29.08 | 28.90 | 251 | 0.45% |
| 15 Apr 2026 | 28.93 | 29.03 | 29.03 | 28.93 | 344 | 1.30% |
| 13 Apr 2026 | 28.56 | 28.32 | 29.40 | 27.63 | 1557 | -0.42% |
| 10 Apr 2026 | 28.68 | 28.65 | 28.68 | 28.64 | 2619 | 1.31% |
| 09 Apr 2026 | 28.31 | 28.58 | 28.58 | 28.31 | 338 | -0.42% |
| 08 Apr 2026 | 28.43 | 28.31 | 28.49 | 28.27 | 9104 | 3.42% |
| 07 Apr 2026 | 27.49 | 27.27 | 27.49 | 27.14 | 563 | 0.81% |
| 06 Apr 2026 | 27.27 | 27.11 | 27.28 | 26.86 | 918 | 0.85% |
| 02 Apr 2026 | 27.04 | 26.42 | 27.06 | 26.34 | 5298 | -2.66% |
| 01 Apr 2026 | 27.78 | 28.50 | 28.97 | 26.98 | 17323 | -2.53% |
| 30 Mar 2026 | 28.50 | 27.34 | 28.50 | 27.34 | 486 | 4.74% |
| 27 Mar 2026 | 27.21 | 27.45 | 27.45 | 27.21 | 970 | -2.02% |
| 25 Mar 2026 | 27.77 | 27.61 | 28.20 | 27.61 | 1728 | 2.28% |
| 24 Mar 2026 | 27.15 | 27.75 | 27.75 | 26.88 | 1452 | 1.50% |
| 23 Mar 2026 | 26.75 | 27.65 | 27.65 | 26.70 | 1557 | -2.80% |
| 20 Mar 2026 | 27.52 | 28.23 | 28.23 | 27.52 | 377 | 1.07% |
| 19 Mar 2026 | 27.23 | 28.38 | 28.38 | 27.22 | 472 | -3.98% |
| 18 Mar 2026 | 28.36 | 28.36 | 28.38 | 28.36 | 1119 | -0.07% |
| 17 Mar 2026 | 28.38 | 27.67 | 28.45 | 27.66 | 500 | 2.20% |
| 16 Mar 2026 | 27.77 | 28.03 | 28.03 | 27.13 | 1186 | -0.93% |
| 13 Mar 2026 | 28.03 | 28.10 | 28.98 | 27.57 | 9295 | -4.04% |
| 12 Mar 2026 | 29.21 | 28.17 | 29.21 | 28.12 | 44 | 2.35% |
| 11 Mar 2026 | 28.54 | 28.94 | 28.95 | 28.50 | 2450 | -2.99% |
| 10 Mar 2026 | 29.42 | 29.50 | 29.50 | 28.75 | 1135 | -0.27% |
| 09 Mar 2026 | 29.50 | 28.35 | 29.50 | 28.28 | 127 | 1.48% |
| 06 Mar 2026 | 29.07 | 29.31 | 29.45 | 29.01 | 151 | -0.31% |
| 05 Mar 2026 | 29.16 | 29.15 | 29.24 | 29.11 | 117 | 0.55% |
| 04 Mar 2026 | 29.00 | 28.95 | 29.13 | 28.65 | 260 | -1.93% |
| 02 Mar 2026 | 29.57 | 29.64 | 30.11 | 29.39 | 728 | -1.33% |
| 27 Feb 2026 | 29.97 | 29.95 | 30.12 | 29.91 | 1282 | -1.12% |
| 26 Feb 2026 | 30.31 | 30.30 | 30.33 | 30.29 | 87 | 0.07% |
| 25 Feb 2026 | 30.29 | 30.32 | 30.36 | 30.15 | 76 | 0.87% |
| 24 Feb 2026 | 30.03 | 30.00 | 30.13 | 30.00 | 182 | -0.69% |
| 23 Feb 2026 | 30.24 | 31.25 | 32.69 | 30.16 | 646 | -0.10% |
