Price Data Selection & Download
AB Cotspin Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
198 daily OHLCV records on NSE from Sept. 2025 to July 2026.
Share Price All Time High
₹504.00
September 24, 2025
NSE Exchange
Share Price All Time Low
₹197.69
June 10, 2026
NSE Exchange
Highest Volume Trading Day
1,459,969
April 27, 2026 • ₹248.70
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
ABCOTS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jul 2026)
ABCOTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-51.33%
₹411.70 → ₹200.38
Year to Date
Price Volatility
29.78%
Medium Volatility
Year to Date
Average Daily Volume
73,687
Year to Date Average
NSE Exchange
AB Cotspin Share Price History – Frequently Asked Questions
Common questions about ABCOTS historical data and records. Examine AB Cotspin quarterly earnings for recent quarterly revenue, profit and EPS trends.
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 ₹197.69 recorded on June 10, 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.