ABREL.NSABREL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1562.30 | $1564.30 | $1529.10 | $1530.90 | 87,260 |
| 1/13/2026 | $1565.00 | $1583.55 | $1542.90 | $1552.75 | 79,001 |
| 1/12/2026 | $1619.90 | $1619.90 | $1528.00 | $1569.55 | 583,224 |
| 1/9/2026 | $1629.05 | $1632.00 | $1601.05 | $1619.90 | 114,316 |
| 1/8/2026 | $1668.35 | $1688.40 | $1624.00 | $1633.75 | 64,096 |
| 1/7/2026 | $1645.15 | $1682.05 | $1645.15 | $1669.05 | 57,391 |
| 1/6/2026 | $1690.80 | $1700.35 | $1661.45 | $1668.50 | 55,925 |
| 1/5/2026 | $1651.40 | $1707.65 | $1651.40 | $1701.50 | 90,342 |
| 1/2/2026 | $1661.40 | $1688.70 | $1660.00 | $1664.20 | 52,140 |
| 1/1/2026 | $1677.90 | $1686.75 | $1656.00 | $1682.80 | 52,589 |
| 12/31/2025 | $1637.00 | $1683.00 | $1634.10 | $1670.75 | 94,778 |
| 12/30/2025 | $1650.00 | $1650.50 | $1613.00 | $1637.20 | 144,074 |
| 12/29/2025 | $1680.35 | $1685.80 | $1645.15 | $1650.40 | 60,297 |
| 12/26/2025 | $1697.30 | $1713.40 | $1677.20 | $1680.35 | 39,912 |
| 12/24/2025 | $1721.45 | $1742.55 | $1690.00 | $1696.75 | 79,125 |
| 12/23/2025 | $1709.05 | $1750.90 | $1709.05 | $1721.50 | 68,323 |
| 12/22/2025 | $1759.25 | $1759.25 | $1740.55 | $1746.40 | 43,575 |
| 12/19/2025 | $1740.30 | $1770.65 | $1720.50 | $1739.65 | 133,661 |
| 12/18/2025 | $1746.90 | $1746.90 | $1703.15 | $1718.75 | 96,178 |
| 12/17/2025 | $1702.50 | $1761.00 | $1702.50 | $1746.90 | 376,295 |
| 12/16/2025 | $1721.05 | $1721.85 | $1680.00 | $1702.50 | 196,664 |
| 12/15/2025 | $1696.70 | $1735.60 | $1668.15 | $1721.05 | 142,650 |
| 12/12/2025 | $1656.10 | $1678.95 | $1652.45 | $1671.25 | 102,077 |
| 12/11/2025 | $1621.55 | $1665.90 | $1621.55 | $1656.05 | 70,201 |
| 12/10/2025 | $1631.05 | $1668.30 | $1628.00 | $1651.70 | 154,451 |
| 12/9/2025 | $1657.00 | $1659.05 | $1610.05 | $1630.30 | 713,413 |
| 12/8/2025 | $1752.30 | $1752.30 | $1642.10 | $1657.40 | 448,655 |
| 12/5/2025 | $1778.50 | $1839.00 | $1693.25 | $1751.25 | 955,833 |
| 12/4/2025 | $1767.10 | $1810.05 | $1752.65 | $1778.50 | 261,079 |
| 12/3/2025 | $1763.75 | $1773.95 | $1725.00 | $1767.10 | 64,329 |
| 12/2/2025 | $1768.00 | $1788.90 | $1741.00 | $1745.85 | 74,276 |
| 12/1/2025 | $1773.15 | $1780.00 | $1746.30 | $1768.90 | 102,393 |
| 11/28/2025 | $1749.95 | $1790.90 | $1743.05 | $1772.50 | 276,037 |
| 11/27/2025 | $1772.85 | $1785.90 | $1739.60 | $1745.40 | 121,463 |
| 11/26/2025 | $1774.95 | $1778.45 | $1732.05 | $1773.30 | 90,758 |
| 11/25/2025 | $1716.40 | $1765.00 | $1712.75 | $1733.95 | 135,667 |
| 11/24/2025 | $1718.30 | $1746.60 | $1704.00 | $1716.35 | 206,792 |
| 11/21/2025 | $1759.70 | $1777.30 | $1735.00 | $1739.95 | 70,848 |
| 11/19/2025 | $1786.70 | $1831.75 | $1733.00 | $1805.05 | 470,474 |
| 11/18/2025 | $1746.70 | $1759.00 | $1722.00 | $1748.15 | 148,265 |
| 11/17/2025 | $1735.05 | $1761.60 | $1725.00 | $1753.95 | 98,127 |
| 11/14/2025 | $1745.80 | $1762.45 | $1735.70 | $1747.00 | 56,057 |
| 11/13/2025 | $1767.00 | $1815.00 | $1735.65 | $1749.95 | 93,294 |
| 11/12/2025 | $1753.10 | $1796.15 | $1752.30 | $1773.50 | 94,675 |
| 11/11/2025 | $1712.60 | $1758.50 | $1712.60 | $1753.25 | 62,730 |
| 11/10/2025 | $1769.00 | $1790.50 | $1722.05 | $1732.10 | 132,044 |
| 11/7/2025 | $1790.05 | $1808.40 | $1762.30 | $1769.65 | 50,385 |
| 11/6/2025 | $1800.25 | $1855.45 | $1792.75 | $1809.00 | 91,012 |
| 11/4/2025 | $1868.80 | $1885.70 | $1840.00 | $1859.25 | 83,803 |
| 11/3/2025 | $1873.35 | $1913.95 | $1863.10 | $1874.55 | 111,790 |
| 10/31/2025 | $1840.10 | $1895.95 | $1839.25 | $1878.30 | 244,162 |
| 10/30/2025 | $1805.00 | $1900.50 | $1798.60 | $1891.00 | 632,358 |
| 10/29/2025 | $1689.50 | $1839.45 | $1678.55 | $1819.00 | 911,743 |
| 10/28/2025 | $1761.30 | $1764.05 | $1650.10 | $1688.35 | 471,520 |
| 10/27/2025 | $1686.65 | $1763.90 | $1686.65 | $1755.05 | 290,897 |
| 10/24/2025 | $1716.20 | $1716.20 | $1655.00 | $1682.65 | 246,471 |
| 10/23/2025 | $1644.65 | $1698.00 | $1631.35 | $1682.60 | 217,291 |
| 10/21/2025 | $1645.00 | $1657.45 | $1633.60 | $1644.20 | 17,302 |
| 10/20/2025 | $1631.45 | $1645.90 | $1622.10 | $1633.75 | 183,075 |
| 10/17/2025 | $1631.00 | $1640.90 | $1623.75 | $1631.40 | 73,899 |