Price Data Selection & Download
AB Cotspin Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026.
Share Price All Time High
₹504.00
September 24, 2025
NSE Exchange
Share Price All Time Low
₹181.73
October 01, 2026
NSE Exchange
Highest Volume Trading Day
1,459,969
April 27, 2026 • ₹248.70
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
ABCOTS daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹197.50 | ₹197.50 | ₹192.25 | ₹193.34 | 2,483 |
| 2026-10-05 | ₹198.00 | ₹198.00 | ₹192.14 | ₹195.98 | 2,569 |
| 2026-10-01 | ₹200.90 | ₹200.90 | ₹181.73 | ₹189.91 | 8,222 |
| 2026-09-30 | ₹204.50 | ₹204.50 | ₹192.70 | ₹196.49 | 2,630 |
| 2026-09-29 | ₹203.90 | ₹203.90 | ₹190.40 | ₹198.84 | 13,070 |
| 2026-09-28 | ₹202.00 | ₹204.90 | ₹200.00 | ₹200.15 | 2,824 |
| 2026-09-25 | ₹203.00 | ₹208.00 | ₹200.01 | ₹203.07 | 4,142 |
| 2026-09-24 | ₹202.00 | ₹207.90 | ₹200.98 | ₹201.58 | 5,289 |
| 2026-09-23 | ₹209.00 | ₹209.00 | ₹202.13 | ₹203.57 | 755 |
| 2026-09-22 | ₹206.30 | ₹208.09 | ₹203.00 | ₹205.25 | 6,173 |
| 2026-09-21 | ₹214.90 | ₹214.90 | ₹205.00 | ₹208.01 | 2,489 |
| 2026-09-18 | ₹221.00 | ₹222.01 | ₹206.05 | ₹209.85 | 219,982 |
| 2026-09-17 | ₹207.80 | ₹215.00 | ₹207.01 | ₹210.83 | 17,379 |
| 2026-09-16 | ₹209.00 | ₹211.90 | ₹201.02 | ₹204.63 | 1,377 |
| 2026-09-15 | ₹200.70 | ₹213.59 | ₹200.70 | ₹206.04 | 6,697 |
| 2026-09-11 | ₹211.00 | ₹211.00 | ₹201.60 | ₹203.06 | 1,253 |
| 2026-09-10 | ₹205.00 | ₹206.64 | ₹200.10 | ₹205.55 | 5,619 |
| 2026-09-09 | ₹214.20 | ₹214.20 | ₹204.00 | ₹205.71 | 1,477 |
| 2026-09-08 | ₹214.70 | ₹214.70 | ₹203.10 | ₹207.99 | 7,227 |
| 2026-09-07 | ₹208.80 | ₹223.45 | ₹208.10 | ₹212.01 | 10,187 |
| 2026-09-04 | ₹209.70 | ₹217.99 | ₹206.30 | ₹208.15 | 4,500 |
| 2026-09-03 | ₹213.90 | ₹214.75 | ₹205.99 | ₹207.46 | 1,315 |
| 2026-09-02 | ₹215.90 | ₹215.90 | ₹208.00 | ₹209.57 | 2,466 |
| 2026-09-01 | ₹218.90 | ₹219.50 | ₹208.83 | ₹213.11 | 3,782 |
| 2026-08-31 | ₹208.90 | ₹220.90 | ₹205.01 | ₹214.72 | 37,858 |
| 2026-08-28 | ₹203.48 | ₹209.00 | ₹200.20 | ₹203.70 | 6,512 |
| 2026-08-27 | ₹209.90 | ₹209.90 | ₹203.10 | ₹204.50 | 7,494 |
| 2026-08-26 | ₹205.50 | ₹209.38 | ₹203.77 | ₹205.36 | 3,375 |
| 2026-08-25 | ₹212.00 | ₹212.00 | ₹200.10 | ₹204.60 | 6,782 |
| 2026-08-24 | ₹209.42 | ₹213.90 | ₹206.90 | ₹208.43 | 11,673 |
| 2026-08-21 | ₹213.88 | ₹218.90 | ₹208.51 | ₹209.42 | 8,615 |
| 2026-08-20 | ₹219.01 | ₹223.00 | ₹208.00 | ₹211.10 | 14,231 |
| 2026-08-19 | ₹224.80 | ₹225.00 | ₹215.00 | ₹218.07 | 40,918 |
| 2026-08-18 | ₹202.48 | ₹225.00 | ₹201.88 | ₹217.40 | 152,579 |
| 2026-08-17 | ₹199.10 | ₹204.80 | ₹198.50 | ₹199.66 | 15,165 |
| 2026-08-14 | ₹201.00 | ₹201.00 | ₹198.90 | ₹199.00 | 3,258 |
| 2026-08-13 | ₹202.90 | ₹202.90 | ₹199.00 | ₹199.03 | 4,364 |
| 2026-08-12 | ₹201.00 | ₹201.00 | ₹199.00 | ₹199.14 | 4,577 |
| 2026-08-11 | ₹199.00 | ₹201.99 | ₹198.61 | ₹199.68 | 11,158 |
| 2026-08-10 | ₹201.40 | ₹206.33 | ₹198.51 | ₹201.66 | 4,083 |
| 2026-08-07 | ₹201.90 | ₹201.90 | ₹197.00 | ₹198.71 | 10,218 |
| 2026-08-06 | ₹202.90 | ₹202.90 | ₹199.15 | ₹200.87 | 1,989 |
| 2026-08-05 | ₹203.00 | ₹203.00 | ₹199.00 | ₹199.53 | 3,609 |
| 2026-08-04 | ₹202.00 | ₹203.49 | ₹199.25 | ₹200.81 | 6,945 |
| 2026-08-03 | ₹199.05 | ₹202.90 | ₹198.60 | ₹200.91 | 4,106 |
| 2026-07-31 | ₹199.60 | ₹203.50 | ₹196.81 | ₹198.85 | 5,640 |
| 2026-07-30 | ₹203.90 | ₹203.90 | ₹198.98 | ₹199.49 | 7,460 |
| 2026-07-29 | ₹204.00 | ₹204.00 | ₹199.00 | ₹200.65 | 15,312 |
| 2026-07-28 | ₹203.90 | ₹203.90 | ₹199.00 | ₹200.23 | 10,374 |
| 2026-07-27 | ₹200.38 | ₹203.63 | ₹200.38 | ₹201.58 | 2,750 |
| 2026-07-24 | ₹203.50 | ₹203.59 | ₹198.42 | ₹200.38 | 6,206 |
| 2026-07-23 | ₹205.00 | ₹211.00 | ₹198.17 | ₹200.38 | 16,824 |
| 2026-07-22 | ₹203.53 | ₹211.39 | ₹202.50 | ₹204.15 | 33,436 |
| 2026-07-21 | ₹203.00 | ₹209.90 | ₹201.01 | ₹203.71 | 87,860 |
| 2026-07-20 | ₹205.90 | ₹205.90 | ₹200.73 | ₹202.47 | 8,692 |
| 2026-07-17 | ₹206.95 | ₹218.00 | ₹201.10 | ₹202.90 | 51,818 |
| 2026-07-16 | ₹208.25 | ₹208.85 | ₹205.83 | ₹208.56 | 3,600 |
| 2026-07-15 | ₹212.00 | ₹212.00 | ₹206.01 | ₹206.63 | 20,378 |
| 2026-07-14 | ₹209.94 | ₹209.94 | ₹206.20 | ₹208.01 | 13,476 |
| 2026-07-13 | ₹209.38 | ₹218.97 | ₹207.00 | ₹208.31 | 49,382 |
| 2026-07-10 | ₹206.13 | ₹213.00 | ₹206.13 | ₹209.94 | 17,030 |
| 2026-07-09 | ₹208.89 | ₹212.90 | ₹206.00 | ₹207.44 | 14,214 |
| 2026-07-08 | ₹214.77 | ₹214.77 | ₹208.77 | ₹210.91 | 23,848 |
| 2026-07-07 | ₹218.92 | ₹218.92 | ₹212.74 | ₹213.49 | 49,698 |
| 2026-07-06 | ₹221.72 | ₹221.72 | ₹215.80 | ₹216.21 | 9,885 |
| 2026-07-03 | ₹218.94 | ₹225.49 | ₹217.26 | ₹218.73 | 11,636 |
| 2026-07-02 | ₹224.90 | ₹225.99 | ₹218.01 | ₹219.72 | 28,062 |
| 2026-07-01 | ₹220.50 | ₹228.42 | ₹219.30 | ₹220.35 | 7,848 |
| 2026-06-30 | ₹222.33 | ₹226.98 | ₹220.50 | ₹221.08 | 26,163 |
| 2026-06-29 | ₹225.00 | ₹228.89 | ₹222.00 | ₹223.01 | 6,402 |
| 2026-06-25 | ₹230.14 | ₹233.57 | ₹223.26 | ₹225.22 | 70,061 |
| 2026-06-24 | ₹245.80 | ₹247.88 | ₹227.00 | ₹229.18 | 624,971 |
| 2026-06-23 | ₹246.50 | ₹252.00 | ₹240.15 | ₹244.74 | 457,777 |
| 2026-06-22 | ₹240.00 | ₹252.00 | ₹240.00 | ₹244.81 | 535,488 |
| 2026-06-19 | ₹229.47 | ₹242.89 | ₹228.03 | ₹238.57 | 56,215 |
| 2026-06-18 | ₹230.98 | ₹233.91 | ₹227.20 | ₹228.35 | 21,426 |
| 2026-06-17 | ₹235.83 | ₹235.83 | ₹231.95 | ₹233.22 | 36,906 |
| 2026-06-16 | ₹242.64 | ₹249.99 | ₹231.00 | ₹233.29 | 225,177 |
| 2026-06-15 | ₹214.00 | ₹252.21 | ₹210.81 | ₹246.33 | 1,365,347 |
| 2026-06-12 | ₹203.78 | ₹212.95 | ₹200.00 | ₹210.18 | 321,718 |
| 2026-06-11 | ₹201.27 | ₹202.65 | ₹198.00 | ₹198.38 | 123,986 |
| 2026-06-10 | ₹203.10 | ₹206.69 | ₹197.69 | ₹199.78 | 245,030 |
| 2026-06-09 | ₹205.90 | ₹207.97 | ₹202.30 | ₹202.83 | 40,182 |
| 2026-06-08 | ₹200.00 | ₹206.80 | ₹198.61 | ₹204.56 | 40,551 |
| 2026-06-05 | ₹207.50 | ₹207.50 | ₹201.61 | ₹204.16 | 21,657 |
| 2026-06-04 | ₹205.50 | ₹213.84 | ₹202.15 | ₹204.67 | 84,872 |
| 2026-06-03 | ₹221.80 | ₹223.00 | ₹203.11 | ₹205.31 | 125,274 |
| 2026-06-02 | ₹217.90 | ₹221.18 | ₹214.81 | ₹219.03 | 12,608 |
| 2026-06-01 | ₹218.90 | ₹221.59 | ₹213.01 | ₹217.29 | 27,724 |
| 2026-05-29 | ₹216.10 | ₹221.99 | ₹214.75 | ₹216.25 | 29,078 |
| 2026-05-27 | ₹226.90 | ₹229.85 | ₹212.00 | ₹215.61 | 75,742 |
| 2026-05-26 | ₹220.10 | ₹225.30 | ₹216.00 | ₹223.31 | 33,051 |
| 2026-05-25 | ₹219.00 | ₹219.00 | ₹212.00 | ₹216.83 | 55,211 |
| 2026-05-22 | ₹218.65 | ₹221.42 | ₹206.10 | ₹213.07 | 51,291 |
| 2026-05-21 | ₹221.59 | ₹221.59 | ₹213.20 | ₹217.25 | 42,111 |
| 2026-05-20 | ₹215.36 | ₹219.39 | ₹214.84 | ₹218.64 | 30,601 |
| 2026-05-19 | ₹218.70 | ₹221.85 | ₹213.58 | ₹219.75 | 62,544 |
| 2026-05-18 | ₹219.18 | ₹224.47 | ₹214.58 | ₹219.16 | 64,405 |
| 2026-05-15 | ₹220.00 | ₹231.90 | ₹216.20 | ₹219.18 | 57,817 |
| 2026-05-14 | ₹228.00 | ₹228.70 | ₹215.00 | ₹217.35 | 99,335 |
| 2026-05-13 | ₹225.13 | ₹228.59 | ₹223.06 | ₹225.45 | 54,139 |
| 2026-05-12 | ₹228.70 | ₹228.70 | ₹221.99 | ₹225.13 | 66,826 |
| 2026-05-11 | ₹230.99 | ₹231.00 | ₹223.00 | ₹225.46 | 52,462 |
| 2026-05-08 | ₹229.00 | ₹231.89 | ₹225.01 | ₹226.73 | 36,454 |
| 2026-05-07 | ₹225.00 | ₹235.00 | ₹222.25 | ₹227.15 | 88,538 |
| 2026-05-06 | ₹220.00 | ₹225.49 | ₹216.15 | ₹221.77 | 94,184 |
| 2026-05-05 | ₹213.64 | ₹222.60 | ₹213.58 | ₹215.91 | 60,514 |
| 2026-05-04 | ₹223.50 | ₹227.95 | ₹213.64 | ₹216.98 | 56,250 |
| 2026-04-30 | ₹227.90 | ₹229.95 | ₹221.00 | ₹223.60 | 66,619 |
| 2026-04-29 | ₹242.00 | ₹253.95 | ₹220.05 | ₹225.25 | 197,840 |
| 2026-04-28 | ₹239.95 | ₹248.60 | ₹226.60 | ₹239.05 | 330,521 |
| 2026-04-27 | ₹299.00 | ₹299.00 | ₹248.70 | ₹248.70 | 1,459,969 |
| 2026-04-24 | ₹389.90 | ₹392.95 | ₹310.85 | ₹310.85 | 317,713 |
| 2026-04-23 | ₹400.30 | ₹400.95 | ₹384.10 | ₹388.55 | 80,963 |
| 2026-04-22 | ₹399.25 | ₹404.70 | ₹395.00 | ₹401.35 | 138,491 |
| 2026-04-21 | ₹396.55 | ₹407.00 | ₹394.10 | ₹400.80 | 39,073 |
| 2026-04-20 | ₹420.00 | ₹435.95 | ₹391.10 | ₹401.40 | 87,666 |
| 2026-04-17 | ₹413.90 | ₹419.85 | ₹403.10 | ₹409.10 | 28,871 |
| 2026-04-16 | ₹411.60 | ₹423.40 | ₹402.45 | ₹412.75 | 58,696 |
| 2026-04-15 | ₹405.20 | ₹443.95 | ₹400.55 | ₹405.50 | 35,769 |
| 2026-04-13 | ₹403.80 | ₹409.90 | ₹400.10 | ₹403.75 | 8,441 |
| 2026-04-10 | ₹406.95 | ₹406.95 | ₹399.60 | ₹405.80 | 15,842 |
| 2026-04-09 | ₹407.95 | ₹407.95 | ₹395.10 | ₹400.65 | 37,645 |
| 2026-04-08 | ₹409.90 | ₹420.90 | ₹397.00 | ₹401.10 | 60,094 |
| 2026-04-07 | ₹409.50 | ₹409.90 | ₹402.95 | ₹406.55 | 10,298 |
| 2026-04-06 | ₹411.55 | ₹411.55 | ₹400.20 | ₹405.50 | 8,848 |
| 2026-04-02 | ₹401.75 | ₹407.05 | ₹399.75 | ₹404.00 | 29,285 |
| 2026-04-01 | ₹409.75 | ₹409.75 | ₹395.50 | ₹402.65 | 9,556 |
| 2026-03-30 | ₹398.20 | ₹407.00 | ₹395.00 | ₹402.60 | 40,269 |
| 2026-03-27 | ₹409.80 | ₹409.80 | ₹386.00 | ₹400.70 | 24,813 |
| 2026-03-25 | ₹409.80 | ₹410.95 | ₹400.50 | ₹405.40 | 48,819 |
| 2026-03-24 | ₹408.80 | ₹409.70 | ₹402.40 | ₹406.05 | 14,959 |
| 2026-03-23 | ₹393.60 | ₹410.00 | ₹393.20 | ₹405.40 | 28,147 |
| 2026-03-20 | ₹397.00 | ₹407.95 | ₹397.00 | ₹403.35 | 41,839 |
| 2026-03-19 | ₹412.00 | ₹412.00 | ₹398.00 | ₹404.00 | 6,646 |
| 2026-03-18 | ₹409.80 | ₹411.90 | ₹395.50 | ₹402.40 | 15,875 |
| 2026-03-17 | ₹395.10 | ₹410.00 | ₹390.00 | ₹405.65 | 34,808 |
| 2026-03-16 | ₹409.80 | ₹409.80 | ₹335.00 | ₹399.55 | 44,129 |
| 2026-03-13 | ₹408.95 | ₹412.40 | ₹395.40 | ₹405.95 | 42,720 |
| 2026-03-12 | ₹395.90 | ₹410.20 | ₹395.90 | ₹405.20 | 13,294 |
| 2026-03-11 | ₹396.00 | ₹409.65 | ₹393.05 | ₹401.95 | 24,244 |
| 2026-03-10 | ₹419.00 | ₹419.95 | ₹392.00 | ₹395.45 | 14,189 |
| 2026-03-09 | ₹435.00 | ₹435.00 | ₹398.00 | ₹414.05 | 9,957 |
| 2026-03-06 | ₹405.00 | ₹414.00 | ₹404.00 | ₹410.40 | 27,757 |
| 2026-03-05 | ₹403.60 | ₹415.15 | ₹396.05 | ₹408.25 | 35,264 |
| 2026-03-04 | ₹431.95 | ₹431.95 | ₹378.00 | ₹388.35 | 15,101 |
| 2026-03-02 | ₹409.90 | ₹411.00 | ₹395.80 | ₹410.15 | 4,774 |
| 2026-02-27 | ₹413.95 | ₹415.90 | ₹402.10 | ₹409.05 | 47,095 |
| 2026-02-26 | ₹416.10 | ₹428.50 | ₹405.30 | ₹410.25 | 20,649 |
| 2026-02-25 | ₹423.65 | ₹423.70 | ₹413.50 | ₹416.10 | 19,317 |
| 2026-02-24 | ₹432.20 | ₹432.20 | ₹410.60 | ₹413.75 | 8,052 |
| 2026-02-23 | ₹437.00 | ₹437.00 | ₹421.05 | ₹425.00 | 19,107 |
| 2026-02-20 | ₹409.90 | ₹421.70 | ₹409.90 | ₹419.15 | 3,978 |
| 2026-02-19 | ₹422.05 | ₹422.80 | ₹409.95 | ₹410.30 | 2,228 |
| 2026-02-18 | ₹419.35 | ₹425.00 | ₹415.00 | ₹419.60 | 7,760 |
| 2026-02-17 | ₹430.80 | ₹446.80 | ₹413.00 | ₹419.35 | 60,849 |
| 2026-02-16 | ₹426.50 | ₹434.90 | ₹426.00 | ₹430.95 | 2,521 |
| 2026-02-13 | ₹435.00 | ₹435.00 | ₹425.05 | ₹429.20 | 7,668 |
| 2026-02-12 | ₹426.95 | ₹441.70 | ₹426.95 | ₹431.55 | 10,063 |
| 2026-02-11 | ₹443.35 | ₹455.00 | ₹428.00 | ₹437.90 | 39,625 |
| 2026-02-10 | ₹439.90 | ₹451.00 | ₹426.05 | ₹437.20 | 38,182 |
| 2026-02-09 | ₹430.80 | ₹440.00 | ₹420.00 | ₹438.25 | 15,024 |
| 2026-02-06 | ₹424.00 | ₹435.00 | ₹416.00 | ₹427.75 | 24,968 |
| 2026-02-05 | ₹427.00 | ₹427.60 | ₹411.10 | ₹424.25 | 19,776 |
| 2026-02-04 | ₹417.00 | ₹422.60 | ₹412.75 | ₹415.20 | 4,076 |
| 2026-02-03 | ₹418.05 | ₹448.95 | ₹414.00 | ₹420.70 | 36,135 |
| 2026-02-02 | ₹430.00 | ₹430.00 | ₹408.10 | ₹412.55 | 6,457 |
| 2026-02-01 | ₹450.00 | ₹450.00 | ₹416.05 | ₹427.15 | 2,838 |
| 2026-01-30 | ₹432.80 | ₹432.80 | ₹415.05 | ₹421.95 | 2,778 |
| 2026-01-29 | ₹415.00 | ₹422.05 | ₹410.80 | ₹415.75 | 4,047 |
| 2026-01-28 | ₹407.25 | ₹411.95 | ₹405.05 | ₹411.55 | 2,274 |
| 2026-01-27 | ₹420.00 | ₹420.00 | ₹405.00 | ₹409.40 | 6,952 |
| 2026-01-23 | ₹414.00 | ₹414.00 | ₹395.60 | ₹408.60 | 19,539 |
| 2026-01-22 | ₹416.90 | ₹416.90 | ₹404.50 | ₹407.80 | 7,825 |
| 2026-01-21 | ₹418.00 | ₹418.00 | ₹401.25 | ₹405.60 | 5,242 |
| 2026-01-20 | ₹414.95 | ₹414.95 | ₹404.20 | ₹409.15 | 6,976 |
| 2026-01-19 | ₹414.55 | ₹414.80 | ₹410.10 | ₹413.80 | 3,542 |
| 2026-01-16 | ₹412.95 | ₹414.95 | ₹408.65 | ₹414.70 | 9,254 |
| 2026-01-14 | ₹406.95 | ₹412.50 | ₹405.10 | ₹412.20 | 3,246 |
| 2026-01-13 | ₹413.50 | ₹414.00 | ₹406.20 | ₹409.15 | 28,995 |
| 2026-01-12 | ₹414.10 | ₹417.00 | ₹404.00 | ₹409.10 | 14,591 |
| 2026-01-09 | ₹411.20 | ₹412.10 | ₹405.85 | ₹409.35 | 9,840 |
| 2026-01-08 | ₹413.00 | ₹413.00 | ₹407.10 | ₹411.40 | 50,483 |
| 2026-01-07 | ₹412.90 | ₹412.90 | ₹407.10 | ₹410.30 | 8,642 |
| 2026-01-06 | ₹413.85 | ₹415.00 | ₹407.55 | ₹409.35 | 12,321 |
| 2026-01-05 | ₹411.40 | ₹412.10 | ₹408.40 | ₹410.00 | 9,875 |
| 2026-01-02 | ₹412.90 | ₹413.40 | ₹407.00 | ₹412.20 | 13,172 |
| 2026-01-01 | ₹411.70 | ₹414.00 | ₹409.10 | ₹411.70 | 9,022 |
AB Cotspin Share Price Performance Analysis (Sep 2025 - Oct 2026)
ABCOTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-53.04%
₹411.70 → ₹193.34
Year to Date
Price Volatility
33.61%
High Volatility
Year to Date
Average Daily Volume
57,999
Year to Date Average
NSE Exchange
AB Cotspin Share Price History – Frequently Asked Questions
Common questions about ABCOTS historical data and records. For live price, key ratios and fundamentals, see AB Cotspin stock price NSE.
What is the all-time high share price of AB Cotspin (ABCOTS)?
The all-time high share price of AB Cotspin was ₹504.0 recorded on September 24, 2025 on the NSE exchange.
What is the all-time low share price of AB Cotspin (ABCOTS)?
The all-time low share price of AB Cotspin was ₹181.73 recorded on October 01, 2026 on the NSE exchange.
How can I download ABCOTS historical share price data?
You can download AB Cotspin historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ABCOTS shares?
The highest trading volume day for AB Cotspin was 1,459,969 shares traded on April 27, 2026 on the NSE exchange, with share price at ₹248.7.