Price Data Selection & Download
Abate AS Industries Share Price All Time Records & Statistics (Jun 2023 - Jul 2026)
351 daily OHLCV records on BSE from June 2023 to July 2026. For live price, key ratios and fundamentals, see Abate AS Industries share price today.
Share Price All Time High
₹26.20
August 04, 2025
BSE Exchange
Share Price All Time Low
₹7.38
December 02, 2024
BSE Exchange
Highest Volume Trading Day
609,180
March 05, 2026 • ₹11.46
BSE Exchange
Share Price History Data (Jun 2023 - Jul 2026)
ABATEAS daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹10.00 | ₹10.00 | ₹9.42 | ₹9.70 | 22,037 |
| 2026-07-17 | ₹9.86 | ₹9.86 | ₹9.45 | ₹9.59 | 4,928 |
| 2026-07-16 | ₹9.87 | ₹10.01 | ₹9.36 | ₹9.72 | 29,053 |
| 2026-07-15 | ₹9.43 | ₹10.01 | ₹9.42 | ₹9.87 | 29,866 |
| 2026-07-14 | ₹9.90 | ₹9.99 | ₹8.51 | ₹9.22 | 24,882 |
| 2026-07-13 | ₹9.95 | ₹9.95 | ₹9.51 | ₹9.78 | 21,754 |
| 2026-07-10 | ₹10.05 | ₹10.05 | ₹9.53 | ₹9.98 | 3,906 |
| 2026-07-09 | ₹10.14 | ₹10.19 | ₹9.03 | ₹9.60 | 17,077 |
| 2026-07-08 | ₹9.50 | ₹10.14 | ₹9.50 | ₹9.92 | 4,268 |
| 2026-07-07 | ₹10.27 | ₹10.27 | ₹9.68 | ₹9.97 | 1,295 |
| 2026-07-06 | ₹9.50 | ₹10.08 | ₹9.50 | ₹9.90 | 14,018 |
| 2026-07-03 | ₹10.68 | ₹10.68 | ₹9.23 | ₹9.98 | 27,745 |
| 2026-07-02 | ₹10.00 | ₹10.44 | ₹9.67 | ₹9.99 | 9,389 |
| 2026-07-01 | ₹10.00 | ₹10.38 | ₹9.84 | ₹10.18 | 10,970 |
| 2026-06-30 | ₹10.47 | ₹10.47 | ₹9.79 | ₹9.91 | 14,391 |
| 2026-06-29 | ₹9.00 | ₹10.20 | ₹8.00 | ₹9.85 | 102,447 |
| 2026-06-25 | ₹10.30 | ₹10.30 | ₹8.76 | ₹9.99 | 25,464 |
| 2026-06-24 | ₹9.90 | ₹10.55 | ₹9.90 | ₹10.12 | 17,639 |
| 2026-06-23 | ₹10.18 | ₹10.19 | ₹9.86 | ₹10.03 | 18,840 |
| 2026-06-22 | ₹9.92 | ₹10.65 | ₹9.92 | ₹10.10 | 54,042 |
| 2026-06-19 | ₹10.42 | ₹10.42 | ₹10.10 | ₹10.34 | 19,837 |
| 2026-06-18 | ₹10.33 | ₹10.53 | ₹10.22 | ₹10.42 | 11,225 |
| 2026-06-17 | ₹10.20 | ₹10.69 | ₹10.10 | ₹10.14 | 120,510 |
| 2026-06-16 | ₹10.66 | ₹10.69 | ₹10.12 | ₹10.40 | 47,155 |
| 2026-06-15 | ₹10.76 | ₹10.76 | ₹10.00 | ₹10.57 | 37,038 |
| 2026-06-12 | ₹10.40 | ₹10.66 | ₹10.21 | ₹10.52 | 17,461 |
| 2026-06-11 | ₹10.37 | ₹11.60 | ₹9.90 | ₹10.43 | 104,454 |
| 2026-06-10 | ₹10.61 | ₹10.61 | ₹10.25 | ₹10.37 | 12,950 |
| 2026-06-09 | ₹10.38 | ₹10.79 | ₹10.25 | ₹10.61 | 14,784 |
| 2026-06-08 | ₹10.40 | ₹10.45 | ₹10.03 | ₹10.44 | 49,771 |
| 2026-06-05 | ₹10.63 | ₹10.79 | ₹10.21 | ₹10.50 | 26,547 |
| 2026-06-04 | ₹10.87 | ₹10.87 | ₹10.19 | ₹10.48 | 21,133 |
| 2026-06-03 | ₹10.98 | ₹11.48 | ₹10.40 | ₹10.52 | 94,466 |
| 2026-06-02 | ₹11.95 | ₹11.95 | ₹10.58 | ₹10.88 | 69,236 |
| 2026-06-01 | ₹11.40 | ₹11.42 | ₹9.75 | ₹10.88 | 499,190 |
| 2026-05-29 | ₹10.05 | ₹10.48 | ₹9.80 | ₹10.39 | 14,216 |
| 2026-05-27 | ₹9.86 | ₹10.23 | ₹9.86 | ₹10.10 | 6,998 |
| 2026-05-26 | ₹10.84 | ₹10.84 | ₹10.15 | ₹10.29 | 14,002 |
| 2026-05-25 | ₹10.25 | ₹10.59 | ₹10.04 | ₹10.10 | 6,712 |
| 2026-05-22 | ₹9.81 | ₹10.15 | ₹9.37 | ₹10.00 | 27,315 |
| 2026-05-21 | ₹9.26 | ₹10.19 | ₹9.26 | ₹9.37 | 157,361 |
| 2026-05-20 | ₹10.16 | ₹10.70 | ₹9.60 | ₹10.25 | 11,160 |
| 2026-05-19 | ₹10.34 | ₹10.97 | ₹10.03 | ₹10.37 | 5,115 |
| 2026-05-18 | ₹10.00 | ₹10.40 | ₹10.00 | ₹10.30 | 10,421 |
| 2026-05-15 | ₹10.43 | ₹10.43 | ₹10.13 | ₹10.39 | 20,302 |
| 2026-05-14 | ₹10.42 | ₹10.45 | ₹10.22 | ₹10.27 | 1,077 |
| 2026-05-13 | ₹10.38 | ₹10.45 | ₹10.00 | ₹10.42 | 18,115 |
| 2026-05-12 | ₹10.50 | ₹10.64 | ₹9.35 | ₹10.37 | 20,864 |
| 2026-05-11 | ₹10.70 | ₹10.74 | ₹10.30 | ₹10.37 | 25,068 |
| 2026-05-08 | ₹10.78 | ₹10.78 | ₹10.51 | ₹10.53 | 14,308 |
| 2026-05-07 | ₹10.74 | ₹10.74 | ₹10.00 | ₹10.54 | 37,142 |
| 2026-05-06 | ₹10.34 | ₹10.48 | ₹10.17 | ₹10.44 | 41,505 |
| 2026-05-05 | ₹10.80 | ₹10.80 | ₹10.20 | ₹10.37 | 47,532 |
| 2026-05-04 | ₹10.37 | ₹10.95 | ₹10.37 | ₹10.70 | 11,764 |
| 2026-04-30 | ₹10.94 | ₹10.94 | ₹10.00 | ₹10.37 | 38,451 |
| 2026-04-29 | ₹10.90 | ₹10.90 | ₹10.42 | ₹10.62 | 5,399 |
| 2026-04-28 | ₹10.80 | ₹10.96 | ₹10.55 | ₹10.74 | 9,454 |
| 2026-04-27 | ₹10.97 | ₹11.10 | ₹10.56 | ₹10.58 | 48,353 |
| 2026-04-24 | ₹10.32 | ₹11.20 | ₹10.32 | ₹10.98 | 9,760 |
| 2026-04-23 | ₹11.48 | ₹11.48 | ₹10.50 | ₹10.91 | 9,478 |
| 2026-04-22 | ₹10.78 | ₹11.49 | ₹10.36 | ₹11.00 | 76,168 |
| 2026-04-21 | ₹11.40 | ₹11.40 | ₹10.77 | ₹10.89 | 80,010 |
| 2026-04-20 | ₹10.55 | ₹11.58 | ₹10.55 | ₹11.49 | 161,687 |
| 2026-04-17 | ₹11.99 | ₹12.15 | ₹11.02 | ₹11.72 | 43,603 |
| 2026-04-16 | ₹12.05 | ₹12.15 | ₹11.53 | ₹11.82 | 10,716 |
| 2026-04-15 | ₹11.94 | ₹11.94 | ₹11.45 | ₹11.81 | 2,441 |
| 2026-04-13 | ₹11.99 | ₹11.99 | ₹11.20 | ₹11.41 | 15,135 |
| 2026-04-10 | ₹11.60 | ₹12.69 | ₹11.25 | ₹11.68 | 38,233 |
| 2026-04-09 | ₹11.98 | ₹11.98 | ₹11.20 | ₹11.65 | 9,690 |
| 2026-04-08 | ₹11.73 | ₹11.80 | ₹11.12 | ₹11.32 | 24,267 |
| 2026-04-07 | ₹11.79 | ₹11.80 | ₹10.92 | ₹11.05 | 48,529 |
| 2026-04-06 | ₹11.70 | ₹11.84 | ₹11.18 | ₹11.42 | 22,433 |
| 2026-04-02 | ₹11.47 | ₹11.50 | ₹10.92 | ₹11.28 | 30,534 |
| 2026-04-01 | ₹10.95 | ₹11.50 | ₹10.63 | ₹11.13 | 52,915 |
| 2026-03-30 | ₹11.52 | ₹11.52 | ₹11.00 | ₹11.10 | 44,331 |
| 2026-03-27 | ₹11.55 | ₹11.70 | ₹11.21 | ₹11.53 | 46,821 |
| 2026-03-25 | ₹11.75 | ₹11.79 | ₹11.23 | ₹11.79 | 27,134 |
| 2026-03-24 | ₹11.16 | ₹11.41 | ₹10.51 | ₹11.23 | 67,808 |
| 2026-03-23 | ₹11.03 | ₹11.98 | ₹10.85 | ₹10.87 | 44,795 |
| 2026-03-20 | ₹11.59 | ₹12.00 | ₹11.22 | ₹11.42 | 12,136 |
| 2026-03-19 | ₹12.69 | ₹12.69 | ₹11.53 | ₹11.59 | 15,754 |
| 2026-03-18 | ₹11.62 | ₹12.13 | ₹11.10 | ₹12.13 | 34,422 |
| 2026-03-17 | ₹11.16 | ₹11.90 | ₹10.86 | ₹11.56 | 24,321 |
| 2026-03-16 | ₹12.50 | ₹12.50 | ₹11.38 | ₹11.39 | 34,245 |
| 2026-03-13 | ₹12.07 | ₹12.50 | ₹11.50 | ₹11.97 | 78,026 |
| 2026-03-12 | ₹11.43 | ₹12.48 | ₹11.43 | ₹12.08 | 39,421 |
| 2026-03-11 | ₹11.80 | ₹12.35 | ₹11.41 | ₹11.89 | 27,960 |
| 2026-03-10 | ₹11.02 | ₹11.80 | ₹11.02 | ₹11.80 | 18,194 |
| 2026-03-09 | ₹11.59 | ₹12.00 | ₹11.24 | ₹11.24 | 61,811 |
| 2026-03-06 | ₹11.04 | ₹12.03 | ₹11.01 | ₹11.83 | 70,543 |
| 2026-03-05 | ₹10.51 | ₹11.46 | ₹10.51 | ₹11.46 | 609,180 |
| 2026-03-04 | ₹10.92 | ₹11.39 | ₹10.92 | ₹10.92 | 30,796 |
| 2026-03-02 | ₹11.91 | ₹11.91 | ₹11.49 | ₹11.49 | 26,457 |
| 2026-02-27 | ₹12.94 | ₹12.94 | ₹12.01 | ₹12.09 | 21,644 |
| 2026-02-26 | ₹12.49 | ₹12.49 | ₹11.84 | ₹12.39 | 33,640 |
| 2026-02-25 | ₹12.22 | ₹13.23 | ₹12.22 | ₹12.28 | 22,781 |
| 2026-02-24 | ₹13.35 | ₹13.48 | ₹12.81 | ₹12.82 | 92,246 |
| 2026-02-23 | ₹13.90 | ₹13.90 | ₹13.27 | ₹13.48 | 12,040 |
| 2026-02-20 | ₹13.80 | ₹14.00 | ₹13.30 | ₹13.96 | 17,497 |
| 2026-02-19 | ₹14.83 | ₹14.83 | ₹13.61 | ₹14.00 | 11,638 |
| 2026-02-18 | ₹14.39 | ₹14.39 | ₹13.50 | ₹14.21 | 34,625 |
| 2026-02-17 | ₹15.20 | ₹15.20 | ₹13.78 | ₹13.78 | 68,796 |
| 2026-02-16 | ₹14.50 | ₹14.50 | ₹14.00 | ₹14.50 | 139,634 |
| 2026-02-13 | ₹13.81 | ₹13.81 | ₹13.81 | ₹13.81 | 7,479 |
| 2026-02-12 | ₹12.99 | ₹13.16 | ₹12.99 | ₹13.16 | 7,798 |
| 2026-02-11 | ₹12.54 | ₹12.54 | ₹12.35 | ₹12.54 | 68,505 |
| 2026-02-10 | ₹11.92 | ₹11.95 | ₹11.03 | ₹11.95 | 95,277 |
| 2026-02-09 | ₹10.85 | ₹11.39 | ₹10.85 | ₹11.39 | 27,286 |
| 2026-02-06 | ₹11.24 | ₹11.24 | ₹10.21 | ₹10.85 | 38,809 |
| 2026-02-05 | ₹10.70 | ₹11.07 | ₹10.23 | ₹10.74 | 44,391 |
| 2026-02-04 | ₹10.55 | ₹11.04 | ₹10.01 | ₹10.56 | 66,773 |
| 2026-02-03 | ₹10.98 | ₹11.50 | ₹10.52 | ₹10.52 | 65,568 |
| 2026-02-02 | ₹11.40 | ₹11.40 | ₹10.98 | ₹11.07 | 45,193 |
| 2026-02-01 | ₹11.74 | ₹12.29 | ₹11.13 | ₹11.55 | 25,930 |
| 2026-01-30 | ₹11.70 | ₹11.99 | ₹11.70 | ₹11.71 | 75,762 |
| 2026-01-29 | ₹12.83 | ₹12.83 | ₹12.22 | ₹12.31 | 55,461 |
| 2026-01-28 | ₹13.32 | ₹14.83 | ₹12.52 | ₹12.86 | 139,600 |
| 2026-01-27 | ₹14.83 | ₹14.83 | ₹13.80 | ₹13.91 | 29,838 |
| 2026-01-23 | ₹15.00 | ₹15.29 | ₹14.01 | ₹14.73 | 35,122 |
| 2026-01-22 | ₹15.18 | ₹15.49 | ₹14.03 | ₹15.01 | 74,749 |
| 2026-01-21 | ₹17.15 | ₹17.15 | ₹15.20 | ₹15.49 | 45,612 |
| 2026-01-20 | ₹17.25 | ₹17.25 | ₹15.80 | ₹16.47 | 32,850 |
| 2026-01-19 | ₹17.26 | ₹17.26 | ₹16.50 | ₹16.51 | 9,502 |
| 2026-01-16 | ₹17.67 | ₹17.67 | ₹16.63 | ₹16.99 | 4,859 |
| 2026-01-14 | ₹17.22 | ₹17.80 | ₹16.55 | ₹16.73 | 2,762 |
| 2026-01-13 | ₹17.98 | ₹17.98 | ₹16.50 | ₹16.99 | 7,350 |
| 2026-01-12 | ₹17.10 | ₹17.88 | ₹16.00 | ₹17.85 | 14,979 |
| 2026-01-09 | ₹18.14 | ₹18.14 | ₹16.02 | ₹17.10 | 23,235 |
| 2026-01-08 | ₹17.61 | ₹18.19 | ₹16.88 | ₹17.30 | 15,488 |
| 2026-01-07 | ₹18.19 | ₹18.19 | ₹17.11 | ₹17.23 | 18,696 |
| 2026-01-06 | ₹18.29 | ₹18.29 | ₹17.04 | ₹17.39 | 12,540 |
| 2026-01-05 | ₹18.55 | ₹18.55 | ₹16.85 | ₹17.45 | 39,486 |
| 2026-01-02 | ₹18.19 | ₹19.59 | ₹17.02 | ₹17.98 | 36,357 |
| 2026-01-01 | ₹18.48 | ₹18.48 | ₹16.53 | ₹18.18 | 14,709 |
Abate AS Industries Share Price Performance Analysis (Jun 2023 - Jul 2026)
ABATEAS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-46.64%
₹18.18 → ₹9.70
Year to Date
Price Volatility
18.45%
Medium Volatility
Year to Date
Average Daily Volume
43,124
Year to Date Average
BSE Exchange
Abate AS Industries Share Price History – Frequently Asked Questions
Common questions about ABATEAS historical data and records. Examine ABATEAS Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Abate AS Industries (ABATEAS)?
The all-time high share price of Abate AS Industries was ₹26.2 recorded on August 04, 2025 on the BSE exchange.
What is the all-time low share price of Abate AS Industries (ABATEAS)?
The all-time low share price of Abate AS Industries was ₹7.38 recorded on December 02, 2024 on the BSE exchange.
How can I download ABATEAS historical share price data?
You can download Abate AS Industries 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 ABATEAS shares?
The highest trading volume day for Abate AS Industries was 609,180 shares traded on March 05, 2026 on the BSE exchange, with share price at ₹11.46.