Price Data Selection & Download
ABC India Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4307 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore ABCINDQ fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹177.00
April 10, 2018
BSE Exchange
Share Price All Time Low
₹17.75
October 27, 2008
BSE Exchange
Highest Volume Trading Day
304,718
December 19, 2023 • ₹147.76
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ABCINDQ daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹65.00 | ₹65.00 | ₹61.21 | ₹63.03 | 781 |
| 2026-05-19 | ₹66.00 | ₹66.10 | ₹63.10 | ₹64.02 | 536 |
| 2026-05-18 | ₹66.30 | ₹69.30 | ₹64.20 | ₹64.47 | 227 |
| 2026-05-15 | ₹63.29 | ₹69.26 | ₹63.29 | ₹66.40 | 2,800 |
| 2026-05-14 | ₹64.86 | ₹67.00 | ₹64.86 | ₹65.70 | 229 |
| 2026-05-13 | ₹64.00 | ₹70.40 | ₹64.00 | ₹64.55 | 52 |
| 2026-05-12 | ₹63.50 | ₹68.64 | ₹63.50 | ₹67.78 | 733 |
| 2026-05-11 | ₹69.95 | ₹69.95 | ₹66.00 | ₹66.89 | 4,428 |
| 2026-05-08 | ₹69.30 | ₹69.30 | ₹65.71 | ₹68.25 | 473 |
| 2026-05-07 | ₹68.31 | ₹69.90 | ₹60.00 | ₹66.06 | 8,062 |
| 2026-05-06 | ₹70.14 | ₹74.49 | ₹68.30 | ₹71.18 | 1,424 |
| 2026-05-05 | ₹70.60 | ₹75.00 | ₹70.00 | ₹70.14 | 2,316 |
| 2026-05-04 | ₹67.55 | ₹72.00 | ₹67.55 | ₹71.11 | 1,391 |
| 2026-04-30 | ₹64.50 | ₹67.55 | ₹64.50 | ₹67.52 | 883 |
| 2026-04-29 | ₹64.27 | ₹66.15 | ₹63.96 | ₹64.07 | 747 |
| 2026-04-28 | ₹67.60 | ₹67.60 | ₹62.62 | ₹63.96 | 851 |
| 2026-04-27 | ₹66.00 | ₹68.15 | ₹65.50 | ₹67.91 | 1,197 |
| 2026-04-24 | ₹64.50 | ₹67.00 | ₹64.50 | ₹66.35 | 107 |
| 2026-04-23 | ₹67.30 | ₹67.69 | ₹64.50 | ₹65.03 | 519 |
| 2026-04-22 | ₹64.40 | ₹67.77 | ₹64.40 | ₹67.36 | 1,901 |
| 2026-04-21 | ₹61.60 | ₹64.69 | ₹61.60 | ₹64.20 | 284 |
| 2026-04-20 | ₹64.00 | ₹66.00 | ₹61.50 | ₹63.88 | 377 |
| 2026-04-17 | ₹63.00 | ₹65.98 | ₹60.80 | ₹65.00 | 2,961 |
| 2026-04-16 | ₹61.05 | ₹63.00 | ₹61.05 | ₹61.60 | 255 |
| 2026-04-15 | ₹64.17 | ₹64.17 | ₹62.05 | ₹62.91 | 222 |
| 2026-04-13 | ₹63.00 | ₹63.00 | ₹60.00 | ₹61.17 | 3,090 |
| 2026-04-10 | ₹66.00 | ₹66.00 | ₹63.00 | ₹64.00 | 46 |
| 2026-04-09 | ₹66.00 | ₹66.00 | ₹61.30 | ₹61.30 | 182 |
| 2026-04-08 | ₹59.00 | ₹64.55 | ₹59.00 | ₹61.16 | 4,126 |
| 2026-04-07 | ₹65.30 | ₹65.30 | ₹55.00 | ₹58.85 | 165 |
| 2026-04-06 | ₹55.00 | ₹57.90 | ₹54.30 | ₹56.46 | 548 |
| 2026-04-02 | ₹53.99 | ₹58.00 | ₹53.75 | ₹57.84 | 1,007 |
| 2026-04-01 | ₹53.99 | ₹60.50 | ₹53.99 | ₹58.71 | 1,602 |
| 2026-03-30 | ₹59.00 | ₹59.00 | ₹53.99 | ₹54.03 | 707 |
| 2026-03-27 | ₹57.99 | ₹57.99 | ₹56.60 | ₹57.50 | 429 |
| 2026-03-25 | ₹57.05 | ₹59.00 | ₹56.00 | ₹57.99 | 2,690 |
| 2026-03-24 | ₹59.00 | ₹59.00 | ₹51.50 | ₹53.85 | 1,854 |
| 2026-03-23 | ₹58.60 | ₹59.00 | ₹55.55 | ₹57.65 | 762 |
| 2026-03-20 | ₹65.00 | ₹65.00 | ₹57.55 | ₹58.83 | 1,058 |
| 2026-03-19 | ₹65.00 | ₹65.65 | ₹62.20 | ₹62.20 | 49 |
| 2026-03-18 | ₹59.85 | ₹61.48 | ₹57.00 | ₹57.56 | 5,817 |
| 2026-03-17 | ₹59.68 | ₹59.90 | ₹55.55 | ₹59.90 | 2,065 |
| 2026-03-16 | ₹59.90 | ₹59.90 | ₹58.05 | ₹59.66 | 1,442 |
| 2026-03-13 | ₹62.49 | ₹62.49 | ₹58.05 | ₹59.13 | 3,486 |
| 2026-03-12 | ₹62.49 | ₹62.49 | ₹60.05 | ₹62.49 | 1,055 |
| 2026-03-11 | ₹65.20 | ₹65.20 | ₹60.30 | ₹62.49 | 5,563 |
| 2026-03-10 | ₹62.99 | ₹66.00 | ₹62.99 | ₹65.37 | 151 |
| 2026-03-09 | ₹64.00 | ₹64.00 | ₹60.00 | ₹62.99 | 608 |
| 2026-03-06 | ₹65.05 | ₹65.05 | ₹63.33 | ₹63.45 | 559 |
| 2026-03-05 | ₹66.00 | ₹67.11 | ₹63.25 | ₹63.35 | 784 |
| 2026-03-04 | ₹65.50 | ₹77.90 | ₹64.95 | ₹67.11 | 2,114 |
| 2026-03-02 | ₹60.20 | ₹65.99 | ₹60.20 | ₹65.40 | 60 |
| 2026-02-27 | ₹62.40 | ₹66.00 | ₹62.40 | ₹63.49 | 627 |
| 2026-02-26 | ₹66.94 | ₹66.94 | ₹61.81 | ₹62.32 | 238 |
| 2026-02-25 | ₹69.10 | ₹69.10 | ₹61.50 | ₹66.94 | 1,240 |
| 2026-02-24 | ₹69.10 | ₹69.10 | ₹65.00 | ₹66.31 | 2,240 |
| 2026-02-23 | ₹66.80 | ₹69.89 | ₹64.00 | ₹65.82 | 1,108 |
| 2026-02-20 | ₹68.00 | ₹68.00 | ₹66.50 | ₹66.80 | 526 |
| 2026-02-19 | ₹69.00 | ₹72.00 | ₹66.00 | ₹67.38 | 3,566 |
| 2026-02-18 | ₹66.55 | ₹70.00 | ₹66.55 | ₹67.40 | 749 |
| 2026-02-17 | ₹67.00 | ₹70.00 | ₹64.60 | ₹66.51 | 2,958 |
| 2026-02-16 | ₹65.15 | ₹69.65 | ₹62.20 | ₹64.60 | 760 |
| 2026-02-13 | ₹69.65 | ₹69.65 | ₹64.03 | ₹65.47 | 1,021 |
| 2026-02-12 | ₹68.00 | ₹69.99 | ₹68.00 | ₹69.99 | 310 |
| 2026-02-11 | ₹66.72 | ₹69.50 | ₹66.72 | ₹69.31 | 124 |
| 2026-02-10 | ₹72.00 | ₹72.00 | ₹64.85 | ₹66.20 | 841 |
| 2026-02-09 | ₹71.00 | ₹71.00 | ₹67.00 | ₹67.20 | 2,743 |
| 2026-02-06 | ₹70.90 | ₹70.90 | ₹65.71 | ₹66.49 | 15,199 |
| 2026-02-05 | ₹67.01 | ₹72.00 | ₹65.50 | ₹65.82 | 10,209 |
| 2026-02-04 | ₹73.10 | ₹73.10 | ₹66.00 | ₹70.81 | 205 |
| 2026-02-03 | ₹70.00 | ₹73.00 | ₹68.60 | ₹72.63 | 4,326 |
| 2026-02-02 | ₹73.90 | ₹73.90 | ₹73.59 | ₹73.59 | 7 |
| 2026-02-01 | ₹71.54 | ₹72.95 | ₹71.00 | ₹71.25 | 272 |
| 2026-01-30 | ₹68.00 | ₹74.00 | ₹68.00 | ₹71.54 | 791 |
| 2026-01-29 | ₹74.00 | ₹74.00 | ₹70.00 | ₹72.79 | 4,341 |
| 2026-01-28 | ₹72.00 | ₹72.00 | ₹68.00 | ₹71.79 | 150 |
| 2026-01-27 | ₹73.15 | ₹73.15 | ₹65.20 | ₹67.13 | 1,185 |
| 2026-01-23 | ₹73.09 | ₹73.09 | ₹71.00 | ₹72.75 | 7 |
| 2026-01-22 | ₹70.00 | ₹73.09 | ₹70.00 | ₹73.09 | 71 |
| 2026-01-21 | ₹73.09 | ₹73.09 | ₹69.00 | ₹70.00 | 69 |
| 2026-01-20 | ₹73.09 | ₹73.09 | ₹70.80 | ₹70.80 | 238 |
| 2026-01-19 | ₹76.94 | ₹76.94 | ₹73.00 | ₹73.09 | 151 |
| 2026-01-16 | ₹73.36 | ₹76.94 | ₹73.36 | ₹73.64 | 568 |
| 2026-01-14 | ₹73.30 | ₹74.70 | ₹73.00 | ₹73.36 | 20 |
| 2026-01-13 | ₹71.96 | ₹76.83 | ₹71.96 | ₹75.97 | 2,184 |
| 2026-01-12 | ₹73.49 | ₹76.60 | ₹71.03 | ₹71.96 | 676 |
| 2026-01-09 | ₹70.40 | ₹77.50 | ₹70.40 | ₹74.99 | 1,420 |
| 2026-01-08 | ₹77.00 | ₹79.39 | ₹73.00 | ₹74.98 | 249 |
| 2026-01-07 | ₹79.75 | ₹79.75 | ₹75.50 | ₹76.49 | 661 |
| 2026-01-06 | ₹77.00 | ₹79.75 | ₹77.00 | ₹79.49 | 312 |
| 2026-01-05 | ₹74.71 | ₹82.00 | ₹74.71 | ₹75.49 | 1,060 |
| 2026-01-02 | ₹78.80 | ₹78.80 | ₹74.25 | ₹74.71 | 399 |
| 2026-01-01 | ₹76.05 | ₹78.27 | ₹74.14 | ₹75.77 | 537 |
ABC India Share Price Performance Analysis (Jan 2008 - May 2026)
ABCINDQ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.81%
₹75.77 → ₹63.03
Year to Date
Price Volatility
8.21%
Low Volatility
Year to Date
Average Daily Volume
1,507
Year to Date Average
BSE Exchange
ABC India Share Price History – Frequently Asked Questions
Common questions about ABCINDQ historical data and records. Compare with ABCINDQ fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of ABC India (ABCINDQ)?
The all-time high share price of ABC India was ₹177.0 recorded on April 10, 2018 on the BSE exchange.
What is the all-time low share price of ABC India (ABCINDQ)?
The all-time low share price of ABC India was ₹17.75 recorded on October 27, 2008 on the BSE exchange.
How can I download ABCINDQ historical share price data?
You can download ABC India 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 ABCINDQ shares?
The highest trading volume day for ABC India was 304,718 shares traded on December 19, 2023 on the BSE exchange, with share price at ₹147.76.