Abans Enterprises Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
09-06-2026 Tuesday	BSE Sensex : 73,918.76 +394.50 +0.54%		NSE Nifty 50 : 23,242.10 +119.10 +0.52%		USD - INR 1 $ = Rs 95.33	Find Stock
Company:	Abans Enterprises Ltd		MCap (aprox) 184.7 Crores	Symbol : 512165	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.4%	-32.8%	18.8%		-14.2%	-21.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
09-06-26	Tue	27	1.12	86	4.3%
08-06-26	Mon	25.88	-0.81	2.14k	-3.0%	Data Update : 7 PM
05-06-26	Fri	26.69	-1.21	5.2k	-4.3%	09-06-26 : 27
04-06-26	Thu	27.9	0.46	986	1.7%
03-06-26	Wed	27.44	1.15	1.87k	4.4%	Compared to  :  29-05-26 26.36
02-06-26	Tue	26.29	1.1	6.23k	4.4%
01-06-26	Mon	25.19	-1.17	3.41k	-4.4%	7 Days %
29-05-26	Fri	26.36	-0.98	59.09k	-3.6%	2.4%
27-05-26	Wed	27.34	-0.68	3.89k	-2.4%
26-05-26	Tue	28.02	-0.17	41.37k	-0.6%	Compared to  :  08-05-26 40.17
25-05-26	Mon	28.19	1.34	8.84k	5.0%
22-05-26	Fri	26.85	1.27	14.91k	5.0%	1 Month %
21-05-26	Thu	25.58	-1.11	41.6k	-4.2%	-32.8%
20-05-26	Wed	26.69	-1.4	1.28k	-5.0%	.
19-05-26	Tue	28.09	-1.47	2.51k	-5.0%	Compared to  :  09-04-26 22.73
18-05-26	Mon	29.56	-1.55	725	-5.0%
15-05-26	Fri	31.11	-1.63	1.35k	-5.0%	2 Months %
14-05-26	Thu	32.74	-1.72	2.14k	-5.0%	18.8%
13-05-26	Wed	34.46	-1.81	25.89k	-5.0%
12-05-26	Tue	36.27	-1.9	4.32k	-5.0%	Compared to  :  09-03-26
11-05-26	Mon	38.17	-2	2k	-5.0%
08-05-26	Fri	40.17	-2.11	1.49k	-5.0%	3 Months %
07-05-26	Thu	42.28	-2.22	90	-5.0%
06-05-26	Wed	44.5	-2.34	1.05k	-5.0%
05-05-26	Tue	46.84	-2.46	3.05k	-5.0%	Compared to  :  09-12-25 31.46
04-05-26	Mon	49.3	4.4	220k	9.8%
30-04-26	Thu	44.9	3.96	176.17k	9.7%	6 Months %
29-04-26	Wed	40.94	6.82	125.93k	20.0%	-14.2%
28-04-26	Tue	34.12	5.68	47.88k	20.0%
27-04-26	Mon	28.44	1.46	4.3k	5.4%	Compared to  :  09-06-25 34.28
24-04-26	Fri	26.98	0.84	2.97k	3.2%
23-04-26	Thu	26.14	-0.63	2.58k	-2.4%	1 year %
22-04-26	Wed	26.77	0.89	1.26k	3.4%	-21.2%
21-04-26	Tue	25.88	0.04	2.38k	0.2%
20-04-26	Mon	25.84	-1.28	9.03k	-4.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
17-04-26	Fri	27.12	4.52	35.99k	20.0%
16-04-26	Thu	22.6	0.62	5.41k	2.8%
15-04-26	Wed	21.98	-0.19	13.59k	-0.9%
13-04-26	Mon	22.17	-0.83	8.66k	-3.6%
10-04-26	Fri	23	0.27	3.16k	1.2%
09-04-26	Thu	22.73	-0.11	1.88k	-0.5%
08-04-26	Wed	22.84	0.62	1.68k	2.8%
07-04-26	Tue	22.22	0.42	1.34k	1.9%
06-04-26	Mon	21.8	-1.04	2.16k	-4.6%
02-04-26	Thu	22.84	0.65	7.68k	2.9%
01-04-26	Wed	22.19	1.96	2.47k	9.7%
30-03-26	Mon	20.23	0.79	3.09k	4.1%
27-03-26	Fri	19.44	-1.81	318.63k	-8.5%
25-03-26	Wed	21.25	2.34	256.33k	12.4%
24-03-26	Tue	18.91	-1.08	352.1k	-5.4%
23-03-26	Mon	19.99	-1.76	8.73k	-8.1%
20-03-26	Fri	21.75	0.02	3.77k	0.1%
19-03-26	Thu	21.73	-0.87	1.75k	-3.8%
18-03-26	Wed	22.6	-1.75	2.41k	2.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	24.35	-0.81	304.96k	-3.2%
26-02-26	Thu	25.16	0.66	938	2.7%
25-02-26	Wed	24.5	-0.25	301.94k	-1.0%
24-02-26	Tue	24.75	0.02	300.64k	0.1%
23-02-26	Mon	24.73	-0.01	1.7k	0.0%
20-02-26	Fri	24.74	-0.02	4.32k	-0.1%
19-02-26	Thu	24.76	-0.19	944	-0.8%
18-02-26	Wed	24.95	-0.06	1.02k	-0.2%
17-02-26	Tue	25.01	-0.11	5.11k	-0.4%
16-02-26	Mon	25.12	0.02	2.13k	0.1%
13-02-26	Fri	25.1	-1.55	7.36k	-5.8%
12-02-26	Thu	26.65	1.08	5.44k	4.2%
11-02-26	Wed	25.57	0.66	7.9k	2.6%
10-02-26	Tue	24.91	-2.27	11.17k	-8.4%
09-02-26	Mon	27.18	1.69	5.91k	6.6%
06-02-26	Fri	25.49	-0.22	3.13k	-0.9%
05-02-26	Thu	25.71	1.21	1.91k	4.9%
04-02-26	Wed	24.5	-0.51	211.23k	-2.0%
03-02-26	Tue	25.01	-1.82	6.37k	-6.8%
02-02-26	Mon	26.83	0.29	1.1k	1.1%
01-02-26	Sun	26.54	-0.85	1.61k	-3.1%
30-01-26	Fri	27.39	0.88	4.99k	3.3%
29-01-26	Thu	26.51	1.67	2.62k	6.7%
28-01-26	Wed	24.84	-1.24	2.1k	-4.8%
27-01-26	Tue	26.08	0.35	1.88k	1.4%
23-01-26	Fri	25.73	-0.92	127.58k	-3.5%
22-01-26	Thu	26.65	0.45	109.63k	1.7%
21-01-26	Wed	26.2	0	4.87k	0.0%
20-01-26	Tue	26.2	0.19	782	0.7%
19-01-26	Mon	26.01	0	1.62k	0.0%
16-01-26	Fri	26.01	0.68	1.76k	2.7%
14-01-26	Wed	25.33	-2.64	17.81k	-9.4%
13-01-26	Tue	27.97	-0.42	4.49k	-1.5%
12-01-26	Mon	28.39	-2.68	5.23k	-8.6%
09-01-26	Fri	31.07	0.6	229	2.0%
08-01-26	Thu	30.47	-0.71	1.09k	-2.3%
07-01-26	Wed	31.18	0.56	888	1.8%
06-01-26	Tue	30.62	0.01	1.88k	0.0%
05-01-26	Mon	30.61	0.61	814	2.0%
02-01-26	Fri	30	-0.06	1.3k	-0.2%
01-01-26	Thu	30.06	0.21	2.29k	0.7%
31-12-25	Wed	29.85	-0.99	2.33k	-3.2%
30-12-25	Tue	30.84	-0.36	1.94k	-1.2%
29-12-25	Mon	31.2	-0.04	168	-0.1%
26-12-25	Fri	31.24	0.81	2.21k	2.7%
24-12-25	Wed	30.43	-0.25	1.43k	-0.8%
23-12-25	Tue	30.68	-0.5	3.41k	-1.6%
22-12-25	Mon	31.18	0.55	234.02k	1.8%
19-12-25	Fri	30.63	-0.6	1.44k	-1.9%
18-12-25	Thu	31.23	-0.51	1.22k	-1.6%
17-12-25	Wed	31.74	1.17	2.83k	3.8%
16-12-25	Tue	30.57	0.04	215	0.1%
15-12-25	Mon	30.53	-0.41	542	-1.3%
12-12-25	Fri	30.94	0.35	1.57k	1.1%
11-12-25	Thu	30.59	1.18	438	4.0%
10-12-25	Wed	29.41	-2.05	2.58k	-6.5%
09-12-25	Tue	31.46	-0.13	763	-0.4%
08-12-25	Mon	31.59	0.66	4.83k	2.1%
05-12-25	Fri	30.93	-0.07	1.55k	-0.2%
04-12-25	Thu	31	-0.53	2.04k	-1.7%
03-12-25	Wed	31.53	-0.54	5.54k	-1.7%
02-12-25	Tue	32.07	0.49	637	1.6%
01-12-25	Mon	31.58	0.01	5.12k	0.0%
28-11-25	Fri	31.57	-0.5	1.25k	-1.6%
27-11-25	Thu	32.07	0.34	1.68k	1.1%
26-11-25	Wed	31.73	-0.26	235.89k	-0.8%
25-11-25	Tue	31.99	-0.31	225.9k	-1.0%
24-11-25	Mon	32.3	0.75	230.53k	2.4%
21-11-25	Fri	31.55	-0.76	825	-2.4%
20-11-25	Thu	32.31	0.26	5.37k	0.8%
19-11-25	Wed	32.05	-1.04	2.24k	-3.1%
18-11-25	Tue	33.09	0.24	2.12k	0.7%
17-11-25	Mon	32.85	0.95	936	3.0%
14-11-25	Fri	31.9	0.18	2.34k	0.6%
13-11-25	Thu	31.72	-0.09	2.86k	-0.3%
12-11-25	Wed	31.81	0.36	4.55k	1.1%
11-11-25	Tue	31.45	-0.69	6.54k	-2.1%
10-11-25	Mon	32.14	-0.36	2.83k	-1.1%
07-11-25	Fri	32.5	-0.62	4.73k	-1.9%
06-11-25	Thu	33.12	0.87	1.68k	2.7%
04-11-25	Tue	32.25	-1.23	2.26k	-3.7%
03-11-25	Mon	33.48	0.68	1.84k	2.1%
31-10-25	Fri	32.8	-0.81	2.94k	-2.4%
30-10-25	Thu	33.61	0.29	2.82k	0.9%
29-10-25	Wed	33.32	-0.47	1.47k	-1.4%
28-10-25	Tue	33.79	0.1	4.26k	0.3%
27-10-25	Mon	33.69	1.16	9.08k	3.6%
24-10-25	Fri	32.53	-0.6	1.95k	-1.8%
23-10-25	Thu	33.13	0.65	14.15k	2.0%
21-10-25	Tue	32.48	0.01	668	0.0%
20-10-25	Mon	32.47	0.73	671	2.3%
17-10-25	Fri	31.74	0.04	1.96k	0.1%
16-10-25	Thu	31.7	-0.75	2.54k	-2.3%
15-10-25	Wed	32.45	-0.25	3.47k	-0.8%
14-10-25	Tue	32.7	0.03	1.53k	0.1%
13-10-25	Mon	32.67	0.67	1.32k	2.1%
10-10-25	Fri	32	0.03	3.25k	0.1%
09-10-25	Thu	31.97	0.98	7.01k	3.2%
08-10-25	Wed	30.99	-1.04	20.27k	-3.2%
07-10-25	Tue	32.03	0.15	4.5k	0.5%
06-10-25	Mon	31.88	0.08	1.81k	0.3%
03-10-25	Fri	31.8	-0.46	549	-1.4%
01-10-25	Wed	32.26	-0.12	1.51k	-0.4%
30-09-25	Tue	32.38	-0.23	1.72k	-0.7%
29-09-25	Mon	32.61	-1.47	6.7k	-4.3%
26-09-25	Fri	34.08	0.64	8.47k	1.9%
25-09-25	Thu	33.44	0.22	3.02k	0.7%
24-09-25	Wed	33.22	-0.33	4.02k	-1.0%
23-09-25	Tue	33.55	0.01	6.03k	0.0%
22-09-25	Mon	33.54	-1.31	12.08k	-3.8%
19-09-25	Fri	34.85	-0.13	3.42k	-0.4%
18-09-25	Thu	34.98	0.36	3.87k	1.0%
17-09-25	Wed	34.62	0.8	2.91k	2.4%
16-09-25	Tue	33.82	0.45	3.34k	1.3%
15-09-25	Mon	33.37	-0.14	3.07k	-0.4%
12-09-25	Fri	33.51	-0.31	4.52k	-0.9%
11-09-25	Thu	33.82	-0.02	17.7k	-0.1%
10-09-25	Wed	33.84	1.9	12.31k	5.9%
09-09-25	Tue	31.94	-0.38	3.26k	-1.2%
08-09-25	Mon	32.32	-0.38	6.34k	-1.2%
05-09-25	Fri	32.7	0.68	4.98k	2.1%
04-09-25	Thu	32.02	-0.33	11.95k	-1.0%
03-09-25	Wed	32.35	0.25	4.12k	0.8%
02-09-25	Tue	32.1	-2.18	7.8k	-6.4%
01-09-25	Mon	34.28	-0.07	2.05k	-0.2%
29-08-25	Fri	34.35	0.39	2.45k	1.1%
28-08-25	Thu	33.96	-0.73	18.04k	-2.1%
26-08-25	Tue	34.69	-1.21	3.42k	-3.4%
25-08-25	Mon	35.9	0.2	2.11k	0.6%
22-08-25	Fri	35.7	-0.15	16.2k	-0.4%
21-08-25	Thu	35.85	-0.13	4.06k	-0.4%
20-08-25	Wed	35.98	0.76	894	2.2%
19-08-25	Tue	35.22	-0.74	1.61k	-2.1%
18-08-25	Mon	35.96	-0.08	12.11k	-0.2%
14-08-25	Thu	36.04	-0.33	11.42k	-0.9%
13-08-25	Wed	36.37	1.89	4.2k	5.5%
12-08-25	Tue	34.48	0.24	4.31k	0.7%
11-08-25	Mon	34.24	0.48	9.67k	1.4%
08-08-25	Fri	33.76	-3.39	29.49k	-9.1%
07-08-25	Thu	37.15	0.54	13.88k	1.5%
06-08-25	Wed	36.61	0.11	3.96k	0.3%
05-08-25	Tue	36.5	-0.23	2.49k	-0.6%
04-08-25	Mon	36.73	1.01	2.67k	2.8%
01-08-25	Fri	35.72	-1.63	9.7k	-4.4%
31-07-25	Thu	37.35	1.18	7.63k	3.3%
30-07-25	Wed	36.17	-0.34	14.53k	-0.9%
29-07-25	Tue	36.51	-4.01	16.11k	-9.9%
28-07-25	Mon	40.52	3.14	38.19k	9.7%
25-07-25	Fri	35.6	4.92	85.28k	13.8%
24-07-25	Thu	32.46	-0.39	5.18k	-1.2%
23-07-25	Wed	32.85	0.83	29.91k	2.6%
22-07-25	Tue	32.02	1.09	15.37k	3.5%
21-07-25	Mon	30.93	-0.25	942	-0.8%
18-07-25	Fri	31.18	-0.32	6.78k	-1.0%
17-07-25	Thu	31.5	0.49	829	1.6%
16-07-25	Wed	31.01	1.22	6.27k	4.1%
15-07-25	Tue	29.79	-1.08	3.8k	-3.5%
14-07-25	Mon	30.87	-0.38	1.87k	-1.2%
11-07-25	Fri	31.25	0.22	6.31k	0.7%
10-07-25	Thu	31.03	-0.82	5.76k	-2.6%
09-07-25	Wed	31.85	0.03	11.66k	0.1%
08-07-25	Tue	31.82	0.81	1.06k	2.6%
07-07-25	Mon	31.01	-0.45	4.94k	-1.4%
04-07-25	Fri	31.46	-0.13	479	-0.4%
03-07-25	Thu	31.59	-0.41	2.26k	-1.3%
02-07-25	Wed	32	-0.01	9.35k	0.0%
01-07-25	Tue	32.01	-0.03	1.5k	-0.1%
30-06-25	Mon	32.04	1.73	15.15k	5.7%
27-06-25	Fri	30.31	-0.18	2.76k	-0.6%
26-06-25	Thu	30.49	0.62	1.61k	2.1%
25-06-25	Wed	29.87	-1.62	12.03k	-5.1%
24-06-25	Tue	31.49	-0.32	3.22k	-1.0%
23-06-25	Mon	31.81	-0.37	2.66k	-1.1%
20-06-25	Fri	32.18	-0.73	2.9k	-2.2%
19-06-25	Thu	32.91	-0.34	5.46k	-1.0%
18-06-25	Wed	33.25	0.76	3.04k	2.3%
17-06-25	Tue	32.49	-0.97	3.19k	-2.9%
16-06-25	Mon	33.46	0.44	4.54k	1.3%
13-06-25	Fri	33.02	0.02	4.3k	0.1%
12-06-25	Thu	33	0.06	2.88k	0.2%
11-06-25	Wed	32.94	-0.26	10.91k	-0.8%
10-06-25	Tue	33.2	-1.08	6.37k	-3.2%
09-06-25	Mon	34.28	-0.15	3.53k	-0.4%
06-06-25	Fri	34.43	-1.25	4.77k	-3.5%
05-06-25	Thu	35.68	0.76	9.82k	2.2%