Abate As Industries

ABAT
🏛️ india →
16.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-26 14.55 14.55 14.55 14.55 0.0M
2022-12-19 14.55 14.55 14.55 14.55 0.0M
2022-12-12 14.55 14.55 14.55 14.55 0.0M
2022-12-05 14.55 14.55 14.55 14.55 0.0M
2022-11-28 14.55 14.55 14.55 14.55 0.0M
2022-11-21 14.55 14.55 14.55 14.55 0.0M
2022-11-14 14.55 14.55 14.55 14.55 0.0M
2022-11-07 13.86 13.86 13.86 13.86 0.0M
2022-10-31 13.86 13.86 13.86 13.86 0.0M
2022-10-24 13.86 13.86 13.86 13.86 0.0M
2022-10-17 13.86 13.86 13.86 13.86 0.0M
2022-10-10 13.86 13.86 13.86 13.86 0.0M
2022-10-03 13.20 13.20 13.20 13.20 0.0M
2022-09-26 13.20 13.20 13.20 13.20 0.0M
2022-09-19 13.20 13.20 13.20 13.20 0.0M
2022-09-12 13.20 13.20 13.20 13.20 0.0M
2022-09-05 13.20 13.20 13.20 13.20 0.0M
2022-08-29 13.20 13.20 13.20 13.20 0.0M
2022-08-23 12.58 12.58 12.58 12.58 0.0M
2022-08-22 11.99 11.99 11.99 11.99 0.0M
2022-08-19 11.42 11.42 11.42 11.42 0.0M
2022-08-18 10.88 10.88 10.88 10.88 0.0M
2022-08-17 10.37 10.37 10.37 10.37 0.0M
2022-08-16 9.88 9.88 9.88 9.88 0.0M
2022-08-12 9.41 9.41 9.41 9.41 0.0M
2022-08-11 8.97 8.97 8.97 8.97 0.0M
2022-08-10 8.55 8.55 8.55 8.55 0.0M
2022-08-08 8.15 8.15 8.15 8.15 0.0M
2022-08-05 7.77 7.77 7.77 7.77 0.0M
2022-08-04 7.41 8.17 7.41 8.17 0.0M
2022-08-03 7.79 8.61 7.79 7.79 0.0M
2022-08-02 9.06 9.06 8.20 8.20 0.0M
2022-08-01 7.81 8.63 7.81 8.63 0.0M
2022-07-29 9.08 9.08 8.22 8.22 0.0M
2022-07-28 9.54 9.54 8.65 8.65 0.0M
2022-07-26 9.09 9.09 9.09 9.09 0.0M
2022-07-25 9.56 9.56 8.66 8.66 0.0M
2022-07-22 9.11 9.11 9.11 9.11 0.0M
2022-07-21 9.48 9.48 8.68 8.68 0.0M
2022-07-20 8.50 9.24 8.41 9.03 0.0M
2022-07-19 8.80 8.80 8.80 8.80 0.0M
2022-07-18 9.19 9.19 9.19 9.19 0.0M
2022-07-15 9.67 9.67 9.67 9.67 0.0M
2022-07-14 10.16 10.16 10.16 10.16 0.0M
2022-07-12 10.95 10.95 10.18 10.69 0.0M
2022-07-11 10.71 10.71 10.71 10.71 0.0M
2022-07-06 10.71 10.71 10.20 10.20 0.0M
2022-06-28 10.20 10.20 10.20 10.20 0.0M
2022-06-14 10.32 10.32 9.50 10.28 0.0M
2022-06-13 9.12 9.99 9.12 9.99 0.0M
2022-06-10 9.60 10.07 9.60 9.60 0.0M
2022-06-01 10.10 10.10 10.10 10.10 0.0M
2022-05-20 10.55 10.58 10.55 10.58 0.0M
2022-05-17 10.08 10.08 10.08 10.08 0.0M
2022-05-12 10.08 10.08 10.08 10.08 0.0M
2022-05-11 11.71 11.71 10.61 10.61 0.0M
2022-05-02 11.74 11.74 11.16 11.16 0.0M
2022-03-31 11.59 11.74 11.59 11.74 0.0M
2022-03-25 11.08 11.63 10.53 11.19 0.0M
2022-03-24 11.08 11.08 10.04 11.08 0.0M
2022-03-23 10.56 10.56 10.56 10.56 0.0M
2022-03-22 10.06 10.06 10.06 10.06 0.0M
2022-03-21 9.00 9.59 9.00 9.59 0.0M
2022-03-16 9.14 9.14 9.14 9.14 0.0M
2022-03-15 8.71 8.71 8.71 8.71 0.0M
2022-03-14 8.30 8.30 8.30 8.30 0.0M
2022-03-11 7.93 8.30 7.93 8.30 0.0M
2022-03-10 8.73 8.73 7.91 7.91 0.0M
2022-03-09 8.32 8.32 8.32 8.32 0.0M
2022-03-08 8.32 8.32 8.32 8.32 0.0M
2022-03-07 8.75 8.75 8.75 8.75 0.0M
2022-03-04 9.21 9.21 9.21 9.21 0.0M
2022-03-02 9.69 9.69 9.69 9.69 0.0M
2022-02-28 9.36 10.20 9.36 10.20 0.0M
2022-02-23 10.35 10.35 9.85 9.85 0.0M
2022-02-21 10.36 10.36 10.36 10.36 0.0M
2022-02-17 10.90 10.90 10.90 10.90 0.0M
2022-02-16 11.43 11.43 10.50 11.39 0.0M
2022-02-15 10.90 10.90 10.80 10.90 0.0M
2022-02-14 10.39 10.39 10.39 10.39 0.0M
2022-02-10 10.75 10.75 9.90 9.90 0.0M
2022-02-09 10.24 10.24 10.24 10.24 0.0M
2022-02-08 9.76 9.76 9.76 9.76 0.0M
2022-02-07 9.31 9.31 9.30 9.30 0.0M
2022-02-04 10.29 10.29 9.78 9.78 0.0M
2022-02-03 10.29 10.29 10.29 10.29 0.0M
2022-02-02 9.80 9.80 9.00 9.80 0.0M
2022-02-01 9.34 9.34 9.34 9.34 0.0M
2022-01-31 8.08 8.90 8.08 8.90 0.0M
2022-01-28 8.50 8.50 8.50 8.50 0.0M
2022-01-27 7.97 8.79 7.97 8.72 0.0M
2022-01-25 8.37 9.25 8.37 8.38 0.0M
2022-01-24 9.00 9.46 8.75 8.81 0.0M
2022-01-21 9.03 9.50 9.03 9.03 0.0M
2022-01-20 9.50 9.50 9.50 9.50 0.0M
2022-01-17 9.95 10.20 9.46 10.00 0.0M
2022-01-14 10.00 10.00 9.95 9.95 0.0M
2022-01-13 9.90 9.90 9.90 9.90 0.0M
2022-01-12 9.95 10.00 9.46 9.95 0.0M
2022-01-11 10.10 10.60 9.60 9.95 0.0M
2022-01-10 9.47 10.10 9.18 10.10 0.0M
2022-01-03 9.66 9.66 9.66 9.66 0.0M