Abans Enterprises Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
24-04-2026
Friday		 BSE Sensex : 76,664.21
-999.79
-1.29%		 NSE Nifty 50 : 23,897.95
-275.10
-1.14%		 USD - INR
1 $ = Rs 94.24		 Find Stock
Company: Abans Enterprises Ltd MCap (aprox)
 Symbol :
512165		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
22.7% 42.7% 7.2% 8.6% -20.2% -10.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
24-04-26 Fri 26.98 0.84 2.97k 3.2%
23-04-26 Thu 26.14 -0.63 2.58k -2.4% Data Update : 8 PM
22-04-26 Wed 26.77 0.89 1.26k 3.4% 24-04-26 : 26.98
21-04-26 Tue 25.88 0.04 2.38k 0.2%
20-04-26 Mon 25.84 -1.28 9.03k -4.7% Compared to  :
 15-04-26
21.98
17-04-26 Fri 27.12 4.52 35.99k 20.0%
16-04-26 Thu 22.6 0.62 5.41k 2.8% 7 Days %
15-04-26 Wed 21.98 -0.19 13.59k -0.9% 22.7%
13-04-26 Mon 22.17 -0.83 8.66k -3.6%  
10-04-26 Fri 23 0.27 3.16k 1.2% Compared to  :
 24-03-26
18.91
09-04-26 Thu 22.73 -0.11 1.88k -0.5%
08-04-26 Wed 22.84 0.62 1.68k 2.8% 1 Month %
07-04-26 Tue 22.22 0.42 1.34k 1.9% 42.7%
06-04-26 Mon 21.8 -1.04 2.16k -4.6% .
02-04-26 Thu 22.84 0.65 7.68k 2.9% Compared to  :
 24-02-26
25.16
01-04-26 Wed 22.19 1.96 2.47k 9.7%
30-03-26 Mon 20.23 0.79 3.09k 4.1% 2 Months %
27-03-26 Fri 19.44 -1.81 318.63k -8.5% 7.2%
25-03-26 Wed 21.25 2.34 256.33k 12.4%  
24-03-26 Tue 18.91 -1.08 352.1k -5.4% Compared to  :
 23-01-26
24.84
23-03-26 Mon 19.99 -2.61 8.73k -8.1%
20-03-26 Fri 22.6 0.6 2.41k 2.7% 3 Months %
19-03-26 Thu 22 -0.6 10.48k -3.4% 8.6%
18-03-26 Wed 22.6 -2.38 285.38k -4.5%  
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.		 Compared to  :
 24-10-25
33.79
16-03-26 Mon
13-03-26 Fri 6 Months %
12-03-26 Thu -20.2%
11-03-26 Wed  
10-03-26 Tue Compared to  :
 24-04-25
30.14
09-03-26 Mon
06-03-26 Fri 1 year %
05-03-26 Thu -10.5%
04-03-26 Wed  
02-03-26 Mon
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
27-02-26 Fri 24.98 0.62 3.07k 2.5%
26-02-26 Thu 24.36 0.01 243.01k 0.0%
25-02-26 Wed 24.35 -0.81 304.96k -3.2%
24-02-26 Tue 25.16 0.66 938 2.7%
23-02-26 Mon 24.5 -0.25 301.94k -1.0%
20-02-26 Fri 24.75 0.02 300.64k 0.1%
19-02-26 Thu 24.73 -0.01 1.7k 0.0%
18-02-26 Wed 24.74 -0.02 4.32k -0.1%
17-02-26 Tue 24.76 -0.19 944 -0.8%
16-02-26 Mon 24.95 -0.06 1.02k -0.2%
13-02-26 Fri 25.01 -0.11 5.11k -0.4%
12-02-26 Thu 25.12 0.02 2.13k 0.1%
11-02-26 Wed 25.1 -1.55 7.36k -5.8%
10-02-26 Tue 26.65 1.08 5.44k 4.2%
09-02-26 Mon 25.57 0.66 7.9k 2.6%
06-02-26 Fri 24.91 -2.27 11.17k -8.4%
05-02-26 Thu 27.18 1.69 5.91k 6.6%
04-02-26 Wed 25.49 -0.22 3.13k -0.9%
03-02-26 Tue 25.71 1.21 1.91k 4.9%
02-02-26 Mon 24.5 -0.51 211.23k -2.0%
01-02-26 Sun 25.01 -1.82 6.37k -6.8%
30-01-26 Fri 26.83 0.29 1.1k 1.1%
29-01-26 Thu 26.54 -0.85 1.61k -3.1%
28-01-26 Wed 27.39 0.88 4.99k 3.3%
27-01-26 Tue 26.51 1.67 2.62k 6.7%
23-01-26 Fri 24.84 -1.24 2.1k -4.8%
22-01-26 Thu 26.08 0.35 1.88k 1.4%
21-01-26 Wed 25.73 -0.92 127.58k -3.5%
20-01-26 Tue 26.65 0.45 109.63k 1.7%
19-01-26 Mon 26.2 0 4.87k 0.0%
16-01-26 Fri 26.2 0.19 782 0.7%
14-01-26 Wed 26.01 0 1.62k 0.0%
13-01-26 Tue 26.01 0.68 1.76k 2.7%
12-01-26 Mon 25.33 -2.64 17.81k -9.4%
09-01-26 Fri 27.97 -0.42 4.49k -1.5%
08-01-26 Thu 28.39 -2.68 5.23k -8.6%
07-01-26 Wed 31.07 0.6 229 2.0%
06-01-26 Tue 30.47 -0.71 1.09k -2.3%  
05-01-26 Mon 31.18 0.56 888 1.8%  
02-01-26 Fri 30.62 0.01 1.88k 0.0%  
01-01-26 Thu 30.61 0.61 814 2.0%  
31-12-25 Wed 30 -0.06 1.3k -0.2%  
30-12-25 Tue 30.06 0.21 2.29k 0.7%  
29-12-25 Mon 29.85 -0.99 2.33k -3.2%  
26-12-25 Fri 30.84 -0.36 1.94k -1.2%  
24-12-25 Wed 31.2 -0.04 168 -0.1%  
23-12-25 Tue 31.24 0.81 2.21k 2.7%  
22-12-25 Mon 30.43 -0.25 1.43k -0.8%  
19-12-25 Fri 30.68 -0.5 3.41k -1.6%  
18-12-25 Thu 31.18 0.55 234.02k 1.8%  
17-12-25 Wed 30.63 -0.6 1.44k -1.9%  
16-12-25 Tue 31.23 -0.51 1.22k -1.6%  
15-12-25 Mon 31.74 1.17 2.83k 3.8%  
12-12-25 Fri 30.57 0.04 215 0.1%  
11-12-25 Thu 30.53 -0.41 542 -1.3%  
10-12-25 Wed 30.94 0.35 1.57k 1.1%  
09-12-25 Tue 30.59 1.18 438 4.0%  
08-12-25 Mon 29.41 -2.05 2.58k -6.5%  
05-12-25 Fri 31.46 -0.13 763 -0.4%  
04-12-25 Thu 31.59 0.66 4.83k 2.1%  
03-12-25 Wed 30.93 -0.07 1.55k -0.2%  
02-12-25 Tue 31 -0.53 2.04k -1.7%  
01-12-25 Mon 31.53 -0.54 5.54k -1.7%  
28-11-25 Fri 32.07 0.49 637 1.6%  
27-11-25 Thu 31.58 0.01 5.12k 0.0%  
26-11-25 Wed 31.57 -0.5 1.25k -1.6%  
25-11-25 Tue 32.07 0.34 1.68k 1.1%  
24-11-25 Mon 31.73 -0.26 235.89k -0.8%  
21-11-25 Fri 31.99 -0.31 225.9k -1.0%  
20-11-25 Thu 32.3 0.75 230.53k 2.4%  
19-11-25 Wed 31.55 -0.76 825 -2.4%  
18-11-25 Tue 32.31 0.26 5.37k 0.8%  
17-11-25 Mon 32.05 -1.04 2.24k -3.1%  
14-11-25 Fri 33.09 0.24 2.12k 0.7%  
13-11-25 Thu 32.85 0.95 936 3.0%  
12-11-25 Wed 31.9 0.18 2.34k 0.6%  
11-11-25 Tue 31.72 -0.09 2.86k -0.3%  
10-11-25 Mon 31.81 0.36 4.55k 1.1%  
07-11-25 Fri 31.45 -0.69 6.54k -2.1%  
06-11-25 Thu 32.14 -0.36 2.83k -1.1%  
04-11-25 Tue 32.5 -0.62 4.73k -1.9%  
03-11-25 Mon 33.12 0.87 1.68k 2.7%  
31-10-25 Fri 32.25 -1.23 2.26k -3.7%  
30-10-25 Thu 33.48 0.68 1.84k 2.1%  
29-10-25 Wed 32.8 -0.81 2.94k -2.4%  
28-10-25 Tue 33.61 0.29 2.82k 0.9%  
27-10-25 Mon 33.32 -0.47 1.47k -1.4%  
24-10-25 Fri 33.79 0.1 4.26k 0.3%  
23-10-25 Thu 33.69 1.16 9.08k 3.6%  
21-10-25 Tue 32.53 -0.6 1.95k -1.8%  
20-10-25 Mon 33.13 0.65 14.15k 2.0%  
17-10-25 Fri 32.48 0.01 668 0.0%  
16-10-25 Thu 32.47 0.73 671 2.3%  
15-10-25 Wed 31.74 0.04 1.96k 0.1%  
14-10-25 Tue 31.7 -0.75 2.54k -2.3%  
13-10-25 Mon 32.45 -0.25 3.47k -0.8%  
10-10-25 Fri 32.7 0.03 1.53k 0.1%  
09-10-25 Thu 32.67 0.67 1.32k 2.1%  
08-10-25 Wed 32 0.03 3.25k 0.1%  
07-10-25 Tue 31.97 0.98 7.01k 3.2%  
06-10-25 Mon 30.99 -1.04 20.27k -3.2%  
03-10-25 Fri 32.03 0.15 4.5k 0.5%  
01-10-25 Wed 31.88 0.08 1.81k 0.3%  
30-09-25 Tue 31.8 -0.46 549 -1.4%  
29-09-25 Mon 32.26 -0.12 1.51k -0.4%  
26-09-25 Fri 32.38 -0.23 1.72k -0.7%  
25-09-25 Thu 32.61 -1.47 6.7k -4.3%  
24-09-25 Wed 34.08 0.64 8.47k 1.9%  
23-09-25 Tue 33.44 0.22 3.02k 0.7%  
22-09-25 Mon 33.22 -0.33 4.02k -1.0%  
19-09-25 Fri 33.55 0.01 6.03k 0.0%  
18-09-25 Thu 33.54 -1.31 12.08k -3.8%  
17-09-25 Wed 34.85 -0.13 3.42k -0.4%  
16-09-25 Tue 34.98 0.36 3.87k 1.0%  
15-09-25 Mon 34.62 0.8 2.91k 2.4%  
12-09-25 Fri 33.82 0.45 3.34k 1.3%  
11-09-25 Thu 33.37 -0.14 3.07k -0.4%  
10-09-25 Wed 33.51 -0.31 4.52k -0.9%  
09-09-25 Tue 33.82 -0.02 17.7k -0.1%  
08-09-25 Mon 33.84 1.9 12.31k 5.9%  
05-09-25 Fri 31.94 -0.38 3.26k -1.2%  
04-09-25 Thu 32.32 -0.38 6.34k -1.2%  
03-09-25 Wed 32.7 0.68 4.98k 2.1%  
02-09-25 Tue 32.02 -0.33 11.95k -1.0%  
01-09-25 Mon 32.35 0.25 4.12k 0.8%  
29-08-25 Fri 32.1 -2.18 7.8k -6.4%  
28-08-25 Thu 34.28 -0.07 2.05k -0.2%  
26-08-25 Tue 34.35 0.39 2.45k 1.1%  
25-08-25 Mon 33.96 -0.73 18.04k -2.1%  
22-08-25 Fri 34.69 -1.21 3.42k -3.4%  
21-08-25 Thu 35.9 0.2 2.11k 0.6%  
20-08-25 Wed 35.7 -0.15 16.2k -0.4%  
19-08-25 Tue 35.85 -0.13 4.06k -0.4%  
18-08-25 Mon 35.98 0.76 894 2.2%  
14-08-25 Thu 35.22 -0.74 1.61k -2.1%  
13-08-25 Wed 35.96 -0.08 12.11k -0.2%  
12-08-25 Tue 36.04 -0.33 11.42k -0.9%  
11-08-25 Mon 36.37 1.89 4.2k 5.5%  
08-08-25 Fri 34.48 0.24 4.31k 0.7%  
07-08-25 Thu 34.24 0.48 9.67k 1.4%  
06-08-25 Wed 33.76 -3.39 29.49k -9.1%  
05-08-25 Tue 37.15 0.54 13.88k 1.5%  
04-08-25 Mon 36.61 0.11 3.96k 0.3%  
01-08-25 Fri 36.5 -0.23 2.49k -0.6%  
31-07-25 Thu 36.73 1.01 2.67k 2.8%  
30-07-25 Wed 35.72 -1.63 9.7k -4.4%  
29-07-25 Tue 37.35 1.18 7.63k 3.3%  
28-07-25 Mon 36.17 -0.34 14.53k -0.9%  
25-07-25 Fri 36.51 -4.01 16.11k -9.9%  
24-07-25 Thu 40.52 4.92 85.28k 13.8%  
23-07-25 Wed 35.6 3.14 38.19k 9.7%  
22-07-25 Tue 32.46 -0.39 5.18k -1.2%  
21-07-25 Mon 32.85 0.83 29.91k 2.6%  
18-07-25 Fri 32.02 1.09 15.37k 3.5%  
17-07-25 Thu 30.93 -0.25 942 -0.8%  
16-07-25 Wed 31.18 -0.32 6.78k -1.0%  
15-07-25 Tue 31.5 0.49 829 1.6%  
14-07-25 Mon 31.01 1.22 6.27k 4.1%  
11-07-25 Fri 29.79 -1.08 3.8k -3.5%  
10-07-25 Thu 30.87 -0.38 1.87k -1.2%  
09-07-25 Wed 31.25 0.22 6.31k 0.7%  
08-07-25 Tue 31.03 -0.82 5.76k -2.6%  
07-07-25 Mon 31.85 0.03 11.66k 0.1%  
04-07-25 Fri 31.82 0.81 1.06k 2.6%  
03-07-25 Thu 31.01 -0.45 4.94k -1.4%  
02-07-25 Wed 31.46 -0.13 479 -0.4%  
01-07-25 Tue 31.59 -0.41 2.26k -1.3%  
30-06-25 Mon 32 -0.01 9.35k 0.0%  
27-06-25 Fri 32.01 -0.03 1.5k -0.1%  
26-06-25 Thu 32.04 1.73 15.15k 5.7%  
25-06-25 Wed 30.31 -0.18 2.76k -0.6%  
24-06-25 Tue 30.49 0.62 1.61k 2.1%  
23-06-25 Mon 29.87 -1.62 12.03k -5.1%  
20-06-25 Fri 31.49 -0.32 3.22k -1.0%  
19-06-25 Thu 31.81 -0.37 2.66k -1.1%  
18-06-25 Wed 32.18 -0.73 2.9k -2.2%  
17-06-25 Tue 32.91 -0.34 5.46k -1.0%  
16-06-25 Mon 33.25 -0.97 3.19k -2.9%  
13-06-25 Fri 32.49 0.76 3.04k 2.3%  
12-06-25 Thu 33.46 0.44 4.54k 1.3%  
11-06-25 Wed 33.02 0.02 4.3k 0.1%  
10-06-25 Tue 33 0.06 2.88k 0.2%  
09-06-25 Mon 32.94 -0.26 10.91k -0.8%  
06-06-25 Fri 33.2 -1.08 6.37k -3.2%  
05-06-25 Thu 34.28 -0.15 3.53k -0.4%  
04-06-25 Wed 34.43 -1.25 4.77k -3.5%  
03-06-25 Tue 35.68 0.76 9.82k 2.2%  
02-06-25 Mon 34.92 2.04 11.83k 6.2%  
30-05-25 Fri 32.88 0.72 5.16k 2.2%  
29-05-25 Thu 32.16 0.21 7.95k 0.7%  
28-05-25 Wed 31.95 -1.52 46.06k -4.5%  
27-05-25 Tue 33.47 0.82 507.62k 2.5%  
26-05-25 Mon 32.65 -0.07 311.13k -0.2%  
23-05-25 Fri 32.72 0.36 303.89k 1.1%  
22-05-25 Thu 32.36 -0.33 306.1k -1.0%  
21-05-25 Wed 32.69 0.6 503.07k 1.9%  
20-05-25 Tue 32.09 0.63 319.08k 2.0%  
19-05-25 Mon 31.46 -1.89 409.02k -5.7%  
16-05-25 Fri 33.35 1.99 308.61k 6.3%  
15-05-25 Thu 31.36 1.43 115.62k 4.8%  
14-05-25 Wed 29.93 2.05 206.8k 7.4%  
13-05-25 Tue 27.88 -0.28 206.85k -1.0%  
12-05-25 Mon 28.16 1.4 858 5.2%  
09-05-25 Fri 26.76 -0.71 686 -2.6%  
08-05-25 Thu 27.47 0.13 1.23k 0.5%  
07-05-25 Wed 27.34 0.19 1.23k 0.7%  
06-05-25 Tue 27.15 -0.78 3.13k -2.8%  
05-05-25 Mon 27.93 1.41 6.37k 5.3%  
02-05-25 Fri 26.52 -0.52 6.42k -1.9%  
30-04-25 Wed 27.04 -0.65 1.67k -2.3%  
29-04-25 Tue 27.69 -1.11 5.15k -3.9%  
28-04-25 Mon 28.8 -0.91 520 -3.1%  
25-04-25 Fri 29.71 -0.43 2.56k -1.4%  
24-04-25 Thu 30.14 0.44 3.35k 1.5%  
23-04-25 Wed 29.7 0.05 1.94k 0.2%