Price Data Selection & Download
Abhinav Capital Services Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
1793 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see ABHICAP share price.
Share Price All Time High
₹301.15
June 13, 2022
BSE Exchange
Share Price All Time Low
₹27.70
August 03, 2021
BSE Exchange
Highest Volume Trading Day
309,575
July 09, 2013 • ₹30.00
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
ABHICAP daily open, high, low, close and volume (OHLCV) on BSE — 164 records.
Total Records
164
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹108.45 | ₹108.45 | ₹101.75 | ₹107.95 | 6 |
| 2026-09-17 | ₹109.90 | ₹109.90 | ₹108.15 | ₹108.15 | 29 |
| 2026-09-16 | ₹107.45 | ₹107.45 | ₹107.35 | ₹107.35 | 40 |
| 2026-09-15 | ₹107.95 | ₹107.95 | ₹107.95 | ₹107.95 | 1 |
| 2026-09-11 | ₹108.00 | ₹110.70 | ₹102.50 | ₹103.85 | 102 |
| 2026-09-10 | ₹110.80 | ₹110.80 | ₹110.80 | ₹110.80 | 6 |
| 2026-09-09 | ₹110.60 | ₹110.60 | ₹108.10 | ₹108.10 | 6 |
| 2026-09-08 | ₹113.50 | ₹113.50 | ₹101.50 | ₹101.70 | 283 |
| 2026-09-07 | ₹106.95 | ₹106.95 | ₹106.95 | ₹106.95 | 11 |
| 2026-09-04 | ₹110.50 | ₹110.50 | ₹101.20 | ₹107.00 | 217 |
| 2026-09-03 | ₹107.10 | ₹107.10 | ₹104.05 | ₹105.60 | 2 |
| 2026-09-02 | ₹113.90 | ₹113.90 | ₹113.90 | ₹113.90 | 1 |
| 2026-09-01 | ₹108.00 | ₹108.00 | ₹102.90 | ₹107.40 | 111 |
| 2026-08-31 | ₹109.60 | ₹109.60 | ₹106.85 | ₹108.40 | 94 |
| 2026-08-28 | ₹108.10 | ₹118.90 | ₹98.05 | ₹102.85 | 11,801 |
| 2026-08-27 | ₹108.40 | ₹108.40 | ₹107.65 | ₹108.25 | 201 |
| 2026-08-26 | ₹108.45 | ₹108.45 | ₹100.15 | ₹105.20 | 74 |
| 2026-08-25 | ₹105.00 | ₹114.90 | ₹95.25 | ₹100.20 | 11,292 |
| 2026-08-24 | ₹96.00 | ₹105.70 | ₹93.00 | ₹105.70 | 1,534 |
| 2026-08-21 | ₹100.30 | ₹104.95 | ₹95.40 | ₹96.10 | 12,484 |
| 2026-08-19 | ₹106.00 | ₹106.00 | ₹100.25 | ₹105.95 | 10,085 |
| 2026-08-18 | ₹101.55 | ₹105.00 | ₹101.55 | ₹104.95 | 98 |
| 2026-08-14 | ₹102.00 | ₹107.95 | ₹102.00 | ₹102.05 | 248 |
| 2026-08-13 | ₹107.85 | ₹107.90 | ₹102.00 | ₹102.00 | 71 |
| 2026-08-12 | ₹109.00 | ₹109.00 | ₹107.00 | ₹108.40 | 7 |
| 2026-08-11 | ₹108.95 | ₹108.95 | ₹108.90 | ₹108.90 | 8 |
| 2026-08-10 | ₹109.95 | ₹109.95 | ₹109.95 | ₹109.95 | 1 |
| 2026-08-07 | ₹102.30 | ₹108.20 | ₹102.30 | ₹108.15 | 35 |
| 2026-08-06 | ₹110.00 | ₹110.00 | ₹101.10 | ₹108.45 | 41 |
| 2026-08-05 | ₹109.00 | ₹109.20 | ₹108.90 | ₹109.00 | 342 |
| 2026-08-04 | ₹107.00 | ₹109.75 | ₹104.80 | ₹104.90 | 658 |
| 2026-08-03 | ₹113.10 | ₹113.10 | ₹105.35 | ₹105.65 | 828 |
| 2026-07-31 | ₹109.65 | ₹112.90 | ₹103.30 | ₹112.00 | 17 |
| 2026-07-30 | ₹110.00 | ₹113.00 | ₹104.30 | ₹109.65 | 35 |
| 2026-07-29 | ₹114.90 | ₹114.90 | ₹114.90 | ₹114.90 | 1 |
| 2026-07-28 | ₹109.75 | ₹113.90 | ₹109.75 | ₹113.90 | 11 |
| 2026-07-27 | ₹128.90 | ₹128.90 | ₹102.30 | ₹107.00 | 705 |
| 2026-07-24 | ₹109.00 | ₹109.90 | ₹103.15 | ₹108.20 | 152 |
| 2026-07-23 | ₹108.70 | ₹114.00 | ₹91.50 | ₹109.00 | 538 |
| 2026-07-22 | ₹122.90 | ₹122.90 | ₹101.00 | ₹103.00 | 201 |
| 2026-07-21 | ₹106.20 | ₹106.20 | ₹100.50 | ₹102.80 | 16 |
| 2026-07-20 | ₹101.20 | ₹106.95 | ₹101.20 | ₹106.75 | 112 |
| 2026-07-17 | ₹97.60 | ₹109.00 | ₹97.60 | ₹107.45 | 580 |
| 2026-07-16 | ₹129.70 | ₹129.70 | ₹103.00 | ₹103.80 | 315 |
| 2026-07-15 | ₹108.90 | ₹109.00 | ₹108.90 | ₹108.95 | 4 |
| 2026-07-13 | ₹110.00 | ₹120.00 | ₹109.40 | ₹109.95 | 320 |
| 2026-07-10 | ₹115.00 | ₹115.00 | ₹102.65 | ₹104.50 | 171 |
| 2026-07-09 | ₹114.90 | ₹114.90 | ₹103.00 | ₹106.65 | 5 |
| 2026-07-08 | ₹119.00 | ₹119.00 | ₹108.55 | ₹109.00 | 202 |
| 2026-07-07 | ₹119.00 | ₹119.00 | ₹104.00 | ₹104.45 | 125 |
| 2026-07-06 | ₹110.00 | ₹110.00 | ₹108.95 | ₹108.95 | 59 |
| 2026-07-03 | ₹91.00 | ₹110.00 | ₹91.00 | ₹100.60 | 219 |
| 2026-07-02 | ₹106.00 | ₹106.00 | ₹101.50 | ₹101.50 | 3 |
| 2026-07-01 | ₹108.50 | ₹108.50 | ₹101.10 | ₹104.80 | 2 |
| 2026-06-29 | ₹109.00 | ₹109.00 | ₹108.55 | ₹108.55 | 54 |
| 2026-06-23 | ₹109.00 | ₹109.00 | ₹108.55 | ₹108.55 | 26 |
| 2026-06-22 | ₹106.90 | ₹106.90 | ₹103.15 | ₹106.00 | 34 |
| 2026-06-19 | ₹98.10 | ₹108.80 | ₹98.10 | ₹106.90 | 312 |
| 2026-06-18 | ₹106.75 | ₹107.05 | ₹106.75 | ₹106.80 | 543 |
| 2026-06-17 | ₹118.30 | ₹118.30 | ₹105.95 | ₹106.75 | 134 |
| 2026-06-16 | ₹114.90 | ₹114.90 | ₹114.90 | ₹114.90 | 10 |
| 2026-06-15 | ₹107.35 | ₹117.30 | ₹107.35 | ₹115.90 | 276 |
| 2026-06-12 | ₹114.20 | ₹114.20 | ₹113.65 | ₹113.95 | 8 |
| 2026-06-11 | ₹119.00 | ₹119.00 | ₹113.35 | ₹113.50 | 35 |
| 2026-06-10 | ₹119.90 | ₹119.90 | ₹105.00 | ₹107.15 | 660 |
| 2026-06-09 | ₹120.85 | ₹120.85 | ₹108.25 | ₹111.15 | 10 |
| 2026-06-08 | ₹110.70 | ₹114.85 | ₹110.70 | ₹114.85 | 46 |
| 2026-06-05 | ₹100.10 | ₹119.00 | ₹100.10 | ₹115.65 | 59 |
| 2026-06-04 | ₹116.00 | ₹116.00 | ₹110.10 | ₹115.95 | 291 |
| 2026-06-03 | ₹122.95 | ₹122.95 | ₹110.20 | ₹112.25 | 22 |
| 2026-06-02 | ₹134.00 | ₹134.00 | ₹110.00 | ₹113.65 | 291 |
| 2026-06-01 | ₹118.45 | ₹118.45 | ₹117.00 | ₹117.00 | 2 |
| 2026-05-29 | ₹116.00 | ₹116.00 | ₹116.00 | ₹116.00 | 65 |
| 2026-05-27 | ₹119.95 | ₹119.95 | ₹109.90 | ₹117.70 | 228 |
| 2026-05-26 | ₹113.00 | ₹113.00 | ₹104.35 | ₹109.90 | 313 |
| 2026-05-25 | ₹110.15 | ₹124.90 | ₹110.15 | ₹120.00 | 181 |
| 2026-05-22 | ₹120.90 | ₹120.90 | ₹115.00 | ₹115.20 | 88 |
| 2026-05-21 | ₹123.90 | ₹123.90 | ₹122.00 | ₹122.10 | 5 |
| 2026-05-20 | ₹123.80 | ₹123.80 | ₹119.95 | ₹119.95 | 3 |
| 2026-05-19 | ₹115.45 | ₹119.00 | ₹115.00 | ₹118.20 | 209 |
| 2026-05-18 | ₹120.95 | ₹120.95 | ₹111.80 | ₹115.45 | 277 |
| 2026-05-15 | ₹128.75 | ₹128.75 | ₹115.15 | ₹119.20 | 1,968 |
| 2026-05-14 | ₹125.00 | ₹129.50 | ₹110.35 | ₹117.15 | 1,183 |
| 2026-05-13 | ₹109.00 | ₹114.50 | ₹108.50 | ₹113.25 | 831 |
| 2026-05-12 | ₹129.50 | ₹129.50 | ₹110.00 | ₹112.35 | 362 |
| 2026-05-11 | ₹112.30 | ₹124.45 | ₹108.10 | ₹115.00 | 829 |
| 2026-05-08 | ₹127.65 | ₹127.65 | ₹110.40 | ₹119.50 | 932 |
| 2026-05-07 | ₹138.95 | ₹144.95 | ₹120.20 | ₹123.65 | 6,803 |
| 2026-05-06 | ₹124.00 | ₹129.30 | ₹123.20 | ₹129.30 | 6,757 |
| 2026-05-05 | ₹117.50 | ₹126.00 | ₹106.55 | ₹107.75 | 2,599 |
| 2026-05-04 | ₹118.90 | ₹118.90 | ₹110.00 | ₹110.15 | 138 |
| 2026-04-29 | ₹119.90 | ₹123.10 | ₹103.85 | ₹107.00 | 1,225 |
| 2026-04-28 | ₹116.40 | ₹116.40 | ₹116.00 | ₹116.00 | 51 |
| 2026-04-27 | ₹125.00 | ₹125.00 | ₹116.40 | ₹116.40 | 56 |
| 2026-04-24 | ₹109.30 | ₹123.80 | ₹108.70 | ₹110.00 | 36 |
| 2026-04-23 | ₹121.00 | ₹121.00 | ₹107.50 | ₹116.20 | 540 |
| 2026-04-22 | ₹120.00 | ₹122.40 | ₹119.00 | ₹121.90 | 538 |
| 2026-04-21 | ₹126.35 | ₹126.35 | ₹114.85 | ₹114.85 | 16 |
| 2026-04-20 | ₹132.00 | ₹132.00 | ₹114.90 | ₹114.90 | 101 |
| 2026-04-17 | ₹120.00 | ₹120.00 | ₹112.00 | ₹112.00 | 84 |
| 2026-04-16 | ₹114.50 | ₹114.50 | ₹110.40 | ₹112.85 | 225 |
| 2026-04-15 | ₹116.00 | ₹116.10 | ₹104.70 | ₹106.30 | 1,790 |
| 2026-04-13 | ₹118.50 | ₹118.50 | ₹118.50 | ₹118.50 | 2 |
| 2026-04-10 | ₹125.00 | ₹125.00 | ₹106.60 | ₹118.50 | 41 |
| 2026-04-09 | ₹125.00 | ₹125.00 | ₹110.80 | ₹120.90 | 174 |
| 2026-04-08 | ₹125.00 | ₹127.00 | ₹118.45 | ₹118.45 | 130 |
| 2026-04-07 | ₹114.45 | ₹114.45 | ₹103.00 | ₹106.70 | 280 |
| 2026-04-06 | ₹128.00 | ₹128.00 | ₹110.05 | ₹114.40 | 5 |
| 2026-04-02 | ₹130.00 | ₹130.00 | ₹116.10 | ₹117.00 | 9 |
| 2026-04-01 | ₹120.00 | ₹120.00 | ₹110.55 | ₹119.45 | 77 |
| 2026-03-30 | ₹135.05 | ₹135.05 | ₹110.55 | ₹110.55 | 267 |
| 2026-03-27 | ₹125.00 | ₹125.00 | ₹122.80 | ₹122.80 | 24 |
| 2026-03-25 | ₹112.65 | ₹123.95 | ₹112.65 | ₹120.15 | 251 |
| 2026-03-24 | ₹117.20 | ₹117.20 | ₹110.30 | ₹113.20 | 62 |
| 2026-03-23 | ₹121.00 | ₹121.00 | ₹117.75 | ₹117.80 | 24 |
| 2026-03-20 | ₹127.40 | ₹127.40 | ₹116.00 | ₹121.65 | 33 |
| 2026-03-19 | ₹136.00 | ₹136.00 | ₹127.95 | ₹128.00 | 64 |
| 2026-03-18 | ₹139.25 | ₹139.25 | ₹119.10 | ₹124.15 | 536 |
| 2026-03-17 | ₹123.00 | ₹135.50 | ₹123.00 | ₹126.80 | 59 |
| 2026-03-16 | ₹123.85 | ₹123.85 | ₹123.20 | ₹123.20 | 3 |
| 2026-03-13 | ₹129.00 | ₹129.00 | ₹124.10 | ₹124.10 | 34 |
| 2026-03-12 | ₹128.00 | ₹128.00 | ₹110.75 | ₹117.40 | 34 |
| 2026-03-11 | ₹130.00 | ₹130.00 | ₹117.00 | ₹117.40 | 170,373 |
| 2026-03-10 | ₹136.00 | ₹136.00 | ₹130.00 | ₹130.00 | 14 |
| 2026-03-06 | ₹123.90 | ₹123.90 | ₹123.90 | ₹123.90 | 1 |
| 2026-03-05 | ₹115.00 | ₹115.00 | ₹115.00 | ₹115.00 | 1 |
| 2026-03-04 | ₹106.60 | ₹109.00 | ₹106.60 | ₹107.20 | 13 |
| 2026-03-02 | ₹120.30 | ₹130.00 | ₹115.15 | ₹115.15 | 874 |
| 2026-02-27 | ₹113.05 | ₹131.25 | ₹113.05 | ₹127.90 | 269 |
| 2026-02-26 | ₹125.95 | ₹129.70 | ₹110.55 | ₹119.90 | 472 |
| 2026-02-25 | ₹118.00 | ₹122.00 | ₹118.00 | ₹122.00 | 16 |
| 2026-02-24 | ₹129.00 | ₹129.00 | ₹118.05 | ₹118.55 | 36 |
| 2026-02-23 | ₹137.00 | ₹137.00 | ₹125.15 | ₹125.15 | 1,028 |
| 2026-02-20 | ₹148.10 | ₹148.10 | ₹139.05 | ₹139.05 | 38 |
| 2026-02-19 | ₹136.35 | ₹136.35 | ₹134.85 | ₹134.85 | 2 |
| 2026-02-18 | ₹134.55 | ₹140.00 | ₹123.55 | ₹124.80 | 365 |
| 2026-02-17 | ₹129.00 | ₹135.60 | ₹129.00 | ₹135.20 | 8 |
| 2026-02-16 | ₹135.00 | ₹135.00 | ₹120.75 | ₹129.30 | 37 |
| 2026-02-13 | ₹141.95 | ₹148.35 | ₹124.35 | ₹129.00 | 1,623 |
| 2026-02-12 | ₹142.95 | ₹142.95 | ₹118.10 | ₹134.95 | 1,064 |
| 2026-02-11 | ₹115.70 | ₹130.00 | ₹115.70 | ₹130.00 | 1,122 |
| 2026-02-10 | ₹110.45 | ₹122.70 | ₹110.45 | ₹122.30 | 688 |
| 2026-02-09 | ₹108.50 | ₹120.00 | ₹108.50 | ₹111.55 | 13 |
| 2026-02-06 | ₹115.90 | ₹115.90 | ₹108.50 | ₹115.90 | 15 |
| 2026-02-05 | ₹138.80 | ₹138.80 | ₹115.00 | ₹115.90 | 260 |
| 2026-02-04 | ₹121.70 | ₹126.20 | ₹121.00 | ₹126.20 | 9 |
| 2026-02-03 | ₹109.40 | ₹120.50 | ₹109.30 | ₹120.50 | 272 |
| 2026-02-02 | ₹120.50 | ₹120.50 | ₹115.00 | ₹115.00 | 20 |
| 2026-02-01 | ₹120.50 | ₹120.50 | ₹120.50 | ₹120.50 | 30 |
| 2026-01-30 | ₹126.60 | ₹126.60 | ₹120.50 | ₹120.50 | 15 |
| 2026-01-29 | ₹127.90 | ₹127.90 | ₹126.60 | ₹126.60 | 201 |
| 2026-01-28 | ₹130.95 | ₹130.95 | ₹118.55 | ₹127.90 | 75 |
| 2026-01-27 | ₹127.45 | ₹127.45 | ₹124.75 | ₹124.75 | 140 |
| 2026-01-23 | ₹114.70 | ₹121.60 | ₹111.00 | ₹121.45 | 106 |
| 2026-01-22 | ₹127.85 | ₹127.85 | ₹115.85 | ₹115.85 | 104 |
| 2026-01-20 | ₹116.00 | ₹121.80 | ₹114.85 | ₹121.80 | 151 |
| 2026-01-19 | ₹127.00 | ₹127.00 | ₹116.00 | ₹116.00 | 143 |
| 2026-01-16 | ₹121.70 | ₹121.70 | ₹115.65 | ₹121.70 | 134 |
| 2026-01-08 | ₹121.70 | ₹121.70 | ₹121.70 | ₹121.70 | 7 |
| 2026-01-07 | ₹121.70 | ₹121.70 | ₹121.70 | ₹121.70 | 101 |
| 2026-01-06 | ₹121.65 | ₹127.70 | ₹121.65 | ₹121.70 | 1,018 |
| 2026-01-05 | ₹121.70 | ₹121.80 | ₹121.70 | ₹121.70 | 261 |
| 2026-01-02 | ₹122.25 | ₹122.25 | ₹121.75 | ₹121.75 | 113 |
| 2026-01-01 | ₹111.00 | ₹116.60 | ₹110.00 | ₹116.45 | 281 |
Abhinav Capital Services Share Price Performance Analysis (Jan 2008 - Sep 2026)
ABHICAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.30%
₹116.45 → ₹107.95
Year to Date
Price Volatility
7.08%
Low Volatility
Year to Date
Average Daily Volume
1,643
Year to Date Average
BSE Exchange
Abhinav Capital Services Share Price History – Frequently Asked Questions
Common questions about ABHICAP historical data and records. Review ABHICAP PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Abhinav Capital Services (ABHICAP)?
The all-time high share price of Abhinav Capital Services was ₹301.15 recorded on June 13, 2022 on the BSE exchange.
What is the all-time low share price of Abhinav Capital Services (ABHICAP)?
The all-time low share price of Abhinav Capital Services was ₹27.7 recorded on August 03, 2021 on the BSE exchange.
How can I download ABHICAP historical share price data?
You can download Abhinav Capital Services 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 ABHICAP shares?
The highest trading volume day for Abhinav Capital Services was 309,575 shares traded on July 09, 2013 on the BSE exchange, with share price at ₹30.0.