NSE, ABDL End of Day and Historical Stock Data []

25 Aug 2025

LAST: 512.0	CHANGE: 10.15	OPEN: 524.3	HIGH: 525.4	ASK: 0.0	VOLUME: 189K
LAST: 512.0	CHG(%): 1.94	PREV: 522.1	LOW: 510.0	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
25 Aug 25	524.3	525.4	510.0	512.0	189K
22 Aug 25	522.0	533.0	517.8	522.1	294.1K
21 Aug 25	535.0	535.0	521.9	524.9	287.5K
20 Aug 25	533.0	539.4	520.1	522.4	522.5K
19 Aug 25	499.5	530.0	497.6	527.3	1.13M
18 Aug 25	492.0	506.0	490.5	497.0	337.3K
14 Aug 25	496.1	502.9	488.4	491.7	143.3K
12 Aug 25	488.7	498.0	488.7	493.8	156K
11 Aug 25	495.0	501.8	485.7	488.7	233.1K
08 Aug 25	504.0	505.9	492.4	496.4	252.5K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

512.0