Abans Enterprises Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Abans Enterprises Ltd MCap (aprox)
170 Crores		 Symbol :
512165		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
1.0% -5.8% -19.0% -20.9% -27.3% -21.0%
***  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
27-02-26 Fri 24.98 0.62 3.07k 2.5%
26-02-26 Thu 24.36 0.01 243.01k 0.0% Data Update : 8 PM
25-02-26 Wed 24.35 -0.81 304.96k -3.2% 27-02-26 : 24.98
24-02-26 Tue 25.16 0.66 938 2.7%
23-02-26 Mon 24.5 -0.25 301.94k -1.0% Compared to  :
 19-02-26
24.73
20-02-26 Fri 24.75 0.02 300.64k 0.1%
19-02-26 Thu 24.73 -0.01 1.7k 0.0% 7 Days %
18-02-26 Wed 24.74 -0.02 4.32k -0.1% 1.0%
17-02-26 Tue 24.76 -0.19 944 -0.8%  
16-02-26 Mon 24.95 -0.06 1.02k -0.2% Compared to  :
 27-01-26
26.51
13-02-26 Fri 25.01 -0.11 5.11k -0.4%
12-02-26 Thu 25.12 0.02 2.13k 0.1% 1 Month %
11-02-26 Wed 25.1 -1.55 7.36k -5.8% -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% Compared to  :
 26-12-25
30.84
06-02-26 Fri 24.91 -2.27 11.17k -8.4%
05-02-26 Thu 27.18 1.69 5.91k 6.6% 2 Months %
04-02-26 Wed 25.49 -0.22 3.13k -0.9% -19.0%
03-02-26 Tue 25.71 1.21 1.91k 4.9%  
02-02-26 Mon 24.5 -0.51 211.23k -2.0% Compared to  :
 27-11-25
31.58
01-02-26 Sun 25.01 -1.82 6.37k -6.8%
30-01-26 Fri 26.83 0.29 1.1k 1.1% 3 Months %
29-01-26 Thu 26.54 -0.85 1.61k -3.1% -20.9%
28-01-26 Wed 27.39 0.88 4.99k 3.3%  
27-01-26 Tue 26.51 1.67 2.62k 6.7% Compared to  :
 26-08-25
34.35
23-01-26 Fri 24.84 -1.24 2.1k -4.8%
22-01-26 Thu 26.08 0.35 1.88k 1.4% 6 Months %
21-01-26 Wed 25.73 -0.92 127.58k -3.5% -27.3%
20-01-26 Tue 26.65 0.45 109.63k 1.7%  
19-01-26 Mon 26.2 0 4.87k 0.0% Compared to  :
 27-02-25
31.62
16-01-26 Fri 26.2 0.19 782 0.7%
14-01-26 Wed 26.01 0 1.62k 0.0% 1 year %
13-01-26 Tue 26.01 0.68 1.76k 2.7% -21.0%
12-01-26 Mon 25.33 -2.64 17.81k -9.4%  
09-01-26 Fri 27.97 -0.42 4.49k -1.5%
*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
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 33.12 0.87 1.68k 2.7%  
03-11-25 Mon 32.5 -0.62 4.73k -1.9%  
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 32.47 0.73 671 2.3%  
16-10-25 Thu 32.48 0.01 668 0.0%  
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 33.55 0.01 6.03k 0.0%  
19-09-25 Fri 33.22 -0.33 4.02k -1.0%  
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 32.7 0.68 4.98k 2.1%  
03-09-25 Wed 32.32 -0.38 6.34k -1.2%  
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 35.72 -1.63 9.7k -4.4%  
30-07-25 Wed 36.73 1.01 2.67k 2.8%  
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 0.76 3.04k 2.3%  
13-06-25 Fri 32.49 -0.97 3.19k -2.9%  
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 34.28 -0.15 3.53k -0.4%  
05-06-25 Thu 33.2 -1.08 6.37k -3.2%  
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 32.65 -0.07 311.13k -0.2%  
26-05-25 Mon 33.47 0.82 507.62k 2.5%  
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 27.88 -0.28 206.85k -1.0%  
13-05-25 Tue 29.93 2.05 206.8k 7.4%  
12-05-25 Mon 28.16 1.4 858 5.2%  
09-05-25 Fri 26.76 0.13 1.23k 0.5%  
08-05-25 Thu 27.47 -0.71 686 -2.6%  
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 29.65 -1.15 5.81k -3.7%  
22-04-25 Tue 29.7 0.05 1.94k 0.2%  
21-04-25 Mon 30.8 -0.06 1.55k -0.2%  
17-04-25 Thu 30.86 0.81 1.73k 2.7%  
16-04-25 Wed 30.05 -0.09 6.88k -0.3%  
15-04-25 Tue 30.14 0.14 2.55k 0.5%  
11-04-25 Fri 30 1.97 24.3k 7.0%  
09-04-25 Wed 28.03 -0.54 1.66k -1.9%  
08-04-25 Tue 28.57 0.78 3.59k 2.8%  
07-04-25 Mon 27.79 -0.48 7.12k -1.7%  
04-04-25 Fri 28.27 -0.33 1.56k -1.2%  
03-04-25 Thu 28.6 0.89 1.97k 3.2%  
02-04-25 Wed 27.71 -0.48 1.08k -1.7%  
01-04-25 Tue 28.19 0.82 2.23k 3.0%  
28-03-25 Fri 27.37 -0.53 8.9k -1.9%  
27-03-25 Thu 27.9 -0.41 31.17k -1.4%  
26-03-25 Wed 28.31 -0.65 40.68k -2.2%  
25-03-25 Tue 28.96 0.13 6.85k 0.5%  
24-03-25 Mon 28.83 0.48 14.24k 1.7%  
21-03-25 Fri 28.35 -1.15 9.71k -3.9%  
20-03-25 Thu 29.5 0.04 4.9k 0.1%  
19-03-25 Wed 29.46 0.95 9.42k 3.3%  
18-03-25 Tue 28.51 -0.05 5.1k -0.2%  
17-03-25 Mon 28.56 -0.99 4.79k -3.4%  
13-03-25 Thu 29.27 -0.47 1.85k -1.6%  
12-03-25 Wed 29.55 0.28 712 1.0%  
11-03-25 Tue 29.74 -0.65 2.63k -2.1%  
10-03-25 Mon 30.39 0.57 3.43k 1.9%  
07-03-25 Fri 29.82 0.48 2.15k 1.6%  
06-03-25 Thu 29.34 -0.61 2.05k -2.0%  
05-03-25 Wed 29.95 -0.05 4.69k -0.2%  
04-03-25 Tue 30 0 1.37k 0.0%  
03-03-25 Mon 30 0.06 4.85k 0.2%  
28-02-25 Fri 29.94 -1.68 3.09k -5.3%  
27-02-25 Thu 31.62 -0.47 2.23k -1.5%  
25-02-25 Tue 32.09 1.33 4.58k 4.3%