Abans Holdings Limited - AHL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2025	185	180.16	180.16	185	177.06	49,576
April 21, 2025	181.91	180.51	180.51	184	175.4	61,884
April 17, 2025	183	180.11	180.11	183	175.1	61,837
April 16, 2025	178.5	182.83	182.83	186.9	178.5	54,370
April 15, 2025	180	182.22	182.22	185	173.68	9,400
April 11, 2025	180	180	180	180	180	61,256
April 09, 2025	180	180	180	180.1	180	55,315
April 08, 2025	180	180	180	181.1	180	5,303
April 07, 2025	180	180	180	180	180	16,703
April 04, 2025	180	180	180	180.1	180	36,535
April 03, 2025	181	181	181	181	179.99	3,285
April 02, 2025	179.1	179.1	179.1	180	179.1	2,864
April 01, 2025	180	180	180	180	179	31,997
March 28, 2025	176.4	177	177	177	176.4	438,062
March 27, 2025	181	176.4	176.4	181	176.4	438,062
March 26, 2025	180.5	180	180	181	179.95	80,041
March 25, 2025	180.5	180	180	181	179.95	80,041
March 24, 2025	181	180	180	181	180	70,688
March 21, 2025	181	180	180	181	176.4	65,873
March 20, 2025	180	180	180	181	180	58,946
March 19, 2025	177.38	180	180	180	177.38	68,537
March 18, 2025	177.38	180	180	180	177.38	68,537
March 17, 2025	181	181	181	181	181	936
March 13, 2025	184.75	184.7	184.7	184.75	184.7	21,922
March 12, 2025	195.5	188.47	188.47	195.5	188.47	48,558
March 11, 2025	200	192.32	192.32	200	192.32	38,440
March 10, 2025	200	196.25	196.25	200	196.25	59,737
March 07, 2025	200.24	200.24	200.24	200.24	200.24	2,438
March 06, 2025	215.7	204.33	204.33	215.7	202	57,047
March 05, 2025	209.75	210.57	210.57	215.55	198.05	63,244
March 04, 2025	197	205.53	205.53	206.35	187.98	78,244
March 03, 2025	194.87	196.53	196.53	199.81	181.1	64,381
February 28, 2025	183.6	190.3	190.3	190.35	180	220,618
February 27, 2025	182	181.29	181.29	182.25	179.75	77,363
February 25, 2025	184	180.73	180.73	190	180	53,289
February 24, 2025	178	181.96	181.96	183.08	173.55	54,471
February 21, 2025	184	180.46	180.46	185	180	26,682
February 20, 2025	185	181.16	181.16	186	173	50,253
February 19, 2025	172	180.41	180.41	184	171.35	77,320
February 18, 2025	173.15	178.69	178.69	185.5	173.15	60,770
February 17, 2025	184	180.08	180.08	184	171.3	69,352
February 14, 2025	187.52	180.32	180.32	190	180	46,440
February 13, 2025	185.44	187.52	187.52	190	182	71,078
February 12, 2025	182.33	181.8	181.8	186	178	26,526
February 11, 2025	185	182.33	182.33	186.5	180	26,731
February 10, 2025	181.99	180.67	180.67	182.8	174.1	28,129
February 07, 2025	186.99	180.96	180.96	186.99	172.55	48,996
February 06, 2025	176	180.61	180.61	181.5	172.2	39,301
February 05, 2025	180	173.28	173.28	182	171.1	36,556
February 04, 2025	174.9	176.79	176.79	178.5	170	27,016
February 03, 2025	173.99	171.56	171.56	176	165.49	69,002
February 01, 2025	180	174.21	174.21	182.7	169.56	45,885
January 31, 2025	186.15	177.9	177.9	187	176.85	68,586
January 30, 2025	198.9	186.15	186.15	198.9	184	79,462
January 29, 2025	202	192.5	192.5	205	183.5	66,391
January 28, 2025	194.4	201.7	201.7	203.85	191.6	149,656
January 27, 2025	204.5	193.4	193.4	205.8	191.95	79,462
January 24, 2025	201.9	206.35	206.35	210.85	197.2	299,249
January 23, 2025	196.7	200.1	200.1	225	196.7	493,572
January 22, 2025	203.7	198.5	198.5	203.75	193	309,192

Abans Holdings Limited (AHL.NS) NSE