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

14 Aug 2025

LAST: 273.0	CHANGE: 4.95	OPEN: 270.0	HIGH: 274.1	ASK: 0.0	VOLUME: 2.22M
LAST: 273.0	CHG(%): 1.85	PREV: 268.1	LOW: 268.1	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	270.0	274.1	268.1	273.0	2.22M
12 Aug 25	271.5	273.1	267.3	268.1	1.63M
11 Aug 25	271.9	273.8	267.0	271.2	2.82M
08 Aug 25	278.5	280.2	270.3	271.8	2.49M
07 Aug 25	276.5	279.1	271.4	278.2	4.37M
06 Aug 25	282.0	283.4	276.5	277.2	5.72M
05 Aug 25	279.0	284.0	273.0	282.0	17.51M
04 Aug 25	251.5	281.0	251.5	278.5	31.88M
01 Aug 25	256.5	256.6	250.1	251.5	3.52M
31 Jul 25	246.8	260.2	243.0	256.7	8.65M

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:

273.0