ABLBL.NSABLBL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $118.35 | $119.00 | $117.20 | $118.15 | 663,582 |
| 1/13/2026 | $120.05 | $121.05 | $117.60 | $118.25 | 625,936 |
| 1/12/2026 | $117.40 | $120.90 | $114.55 | $120.60 | 2.01M |
| 1/9/2026 | $118.20 | $118.50 | $116.00 | $117.40 | 1.00M |
| 1/8/2026 | $121.45 | $121.45 | $117.70 | $118.00 | 484,409 |
| 1/7/2026 | $120.10 | $121.00 | $119.00 | $119.50 | 692,392 |
| 1/6/2026 | $123.85 | $123.85 | $119.05 | $120.30 | 852,215 |
| 1/5/2026 | $125.00 | $125.10 | $123.40 | $123.50 | 516,275 |
| 1/2/2026 | $126.10 | $126.60 | $124.60 | $125.20 | 620,645 |
| 1/1/2026 | $127.40 | $127.50 | $124.70 | $126.35 | 780,628 |
| 12/31/2025 | $125.80 | $128.10 | $122.90 | $127.50 | 1.39M |
| 12/30/2025 | $123.90 | $124.75 | $120.95 | $123.85 | 1.45M |
| 12/29/2025 | $123.00 | $124.95 | $120.90 | $123.05 | 8.26M |
| 12/26/2025 | $122.45 | $124.85 | $121.80 | $122.95 | 7.37M |
| 12/24/2025 | $120.15 | $123.95 | $119.50 | $123.05 | 8.57M |
| 12/23/2025 | $120.40 | $121.80 | $118.00 | $120.00 | 9.07M |
| 12/22/2025 | $116.10 | $120.20 | $115.40 | $119.90 | 9.07M |
| 12/21/2025 | $116.18 | $120.16 | $115.30 | $119.93 | 4.16M |
| 12/19/2025 | $123.40 | $124.90 | $114.90 | $116.55 | 14.23M |
| 12/18/2025 | $127.85 | $127.85 | $121.20 | $122.40 | 14.23M |
| 12/17/2025 | $127.90 | $128.10 | $126.00 | $127.20 | 1.33M |
| 12/16/2025 | $126.10 | $130.60 | $125.50 | $126.95 | 2.37M |
| 12/15/2025 | $129.85 | $129.95 | $127.15 | $129.05 | 1.47M |
| 12/12/2025 | $128.05 | $130.80 | $126.75 | $127.20 | 1.49M |
| 12/11/2025 | $128.70 | $131.10 | $127.45 | $129.10 | 1.10M |
| 12/10/2025 | $128.05 | $131.50 | $128.00 | $128.70 | 993,253 |
| 12/9/2025 | $127.65 | $129.65 | $126.10 | $129.05 | 959,734 |
| 12/8/2025 | $127.80 | $130.25 | $126.85 | $128.75 | 834,169 |
| 12/5/2025 | $132.20 | $133.20 | $127.10 | $128.60 | 2.14M |
| 12/4/2025 | $131.30 | $133.15 | $130.70 | $132.10 | 863,663 |
| 12/3/2025 | $130.15 | $132.80 | $130.10 | $132.45 | 832,932 |
| 12/2/2025 | $129.50 | $131.80 | $129.00 | $130.90 | 1.07M |
| 12/1/2025 | $129.90 | $131.90 | $129.10 | $129.25 | 559,776 |
| 11/28/2025 | $131.35 | $133.50 | $129.65 | $130.10 | 3.35M |
| 11/27/2025 | $133.20 | $133.80 | $131.10 | $132.55 | 702,796 |
| 11/26/2025 | $127.65 | $132.90 | $127.65 | $132.60 | 769,179 |
| 11/25/2025 | $127.65 | $130.00 | $126.60 | $129.30 | 1.35M |
| 11/24/2025 | $127.25 | $128.05 | $124.60 | $126.45 | 4.35M |
| 11/21/2025 | $132.00 | $132.00 | $127.75 | $127.90 | 2.32M |
| 11/19/2025 | $138.45 | $140.10 | $136.85 | $137.20 | 782,453 |
| 11/18/2025 | $137.45 | $142.45 | $136.95 | $140.15 | 1.81M |
| 11/17/2025 | $132.60 | $139.35 | $132.60 | $138.45 | 2.71M |
| 11/14/2025 | $135.50 | $137.95 | $132.05 | $134.45 | 2.15M |
| 11/13/2025 | $129.60 | $136.10 | $128.75 | $134.40 | 2.67M |
| 11/12/2025 | $129.95 | $131.10 | $128.10 | $130.00 | 1.36M |
| 11/11/2025 | $128.55 | $130.50 | $126.75 | $127.95 | 1.80M |
| 11/10/2025 | $131.05 | $131.05 | $128.10 | $129.95 | 1.80M |
| 11/9/2025 | $130.45 | $130.88 | $127.98 | $129.99 | 1.18M |
| 11/7/2025 | $132.95 | $132.95 | $128.95 | $130.45 | 1.10M |
| 11/6/2025 | $139.05 | $140.00 | $130.75 | $132.40 | 3.13M |
| 11/4/2025 | $137.05 | $138.35 | $135.95 | $137.15 | 1.29M |
| 11/3/2025 | $134.00 | $136.80 | $133.00 | $136.05 | 794,524 |
| 10/31/2025 | $134.35 | $135.95 | $133.15 | $133.65 | 599,044 |
| 10/30/2025 | $135.35 | $135.95 | $134.25 | $134.60 | 2.12M |
| 10/29/2025 | $136.30 | $137.30 | $135.35 | $135.65 | 1.34M |
| 10/28/2025 | $135.45 | $138.15 | $135.45 | $136.30 | 527,277 |
| 10/27/2025 | $138.30 | $139.05 | $135.90 | $136.50 | 910,493 |
| 10/24/2025 | $140.35 | $140.70 | $137.95 | $138.75 | 669,852 |
| 10/23/2025 | $140.20 | $140.95 | $137.95 | $140.05 | 1.23M |
| 10/21/2025 | $137.55 | $139.75 | $137.55 | $138.95 | 241,527 |
| 10/20/2025 | $139.15 | $139.15 | $135.10 | $137.95 | 602,056 |
| 10/17/2025 | $136.60 | $137.00 | $135.25 | $136.40 | 539,995 |