Abhinav Capital Services Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Abhinav Capital Services Ltd		MCap (aprox) 83.1 Crores	Symbol : 532057	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.7%	-5.5%	-2.2%	-14.6%	-4.0%	-5.6%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	115.2	-6.9	88	-5.7%
21-05-26	Thu	122.1	2.15	5	1.8%	Data Update : 8 PM
20-05-26	Wed	119.95	1.75	3	1.5%	22-05-26 : 115.2
19-05-26	Tue	118.2	2.75	209	2.4%
18-05-26	Mon	115.45	-3.75	277	-3.1%	Compared to  :  13-05-26 113.25
15-05-26	Fri	119.2	2.05	1.97k	1.7%
14-05-26	Thu	117.15	3.9	1.18k	3.4%	7 Days %
13-05-26	Wed	113.25	0.9	831	0.8%	1.7%
12-05-26	Tue	112.35	-2.65	362	-2.3%
11-05-26	Mon	115	-4.5	829	-3.8%	Compared to  :  22-04-26 121.9
08-05-26	Fri	119.5	-4.15	932	-3.4%
07-05-26	Thu	123.65	-5.65	6.8k	-4.4%	1 Month %
06-05-26	Wed	129.3	21.55	6.76k	20.0%	-5.5%
05-05-26	Tue	107.75	-2.4	2.6k	-2.2%	.
04-05-26	Mon	110.15		138	2.9%	Compared to  :  23-03-26 117.8
30-04-26	Thu
29-04-26	Wed	107	-9	1.23k	-7.8%	2 Months %
28-04-26	Tue	116	-0.4	51	-0.3%	-2.2%
27-04-26	Mon	116.4	6.4	56	5.8%
24-04-26	Fri	110	-6.2	36	-5.3%	Compared to  :  23-02-26 134.85
23-04-26	Thu	116.2	-5.7	540	-4.7%
22-04-26	Wed	121.9	7.05	538	6.1%	3 Months %
21-04-26	Tue	114.85	-0.05	16	0.0%	-14.6%
20-04-26	Mon	114.9	2.9	101	2.6%
17-04-26	Fri	112	-0.85	84	-0.8%	Compared to  :  21-11-25 120
16-04-26	Thu	112.85	6.55	225	6.2%
15-04-26	Wed	106.3	-12.2	1.79k	-10.3%	6 Months %
13-04-26	Mon	118.5	0	2	0.0%	-4.0%
10-04-26	Fri	118.5	-2.4	41	-2.0%
09-04-26	Thu	120.9	2.45	174	2.1%	Compared to  :  22-05-25 122
08-04-26	Wed	118.45	11.75	130	11.0%
07-04-26	Tue	106.7	-7.7	280	-6.7%	1 year %
06-04-26	Mon	114.4	-2.6	5	-2.2%	-5.6%
02-04-26	Thu	117	-2.45	9	-2.1%
01-04-26	Wed	119.45	8.9	77	8.1%	*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
30-03-26	Mon	110.55	-12.25	267	-10.0%
27-03-26	Fri	122.8	2.65	24	2.2%
25-03-26	Wed	120.15	6.95	251	6.1%
24-03-26	Tue	113.2	-4.6	62	-3.9%
23-03-26	Mon	117.8	-3.85	24	-3.2%
20-03-26	Fri	121.65	-6.35	33	-5.0%
19-03-26	Thu	128	3.85	64	3.1%
18-03-26	Wed	124.15	2.15	536	-2.1%
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	122	3.45	16	2.9%
26-02-26	Thu	118.55	-6.6	36	-5.3%
25-02-26	Wed	125.15	-13.9	1.03k	-10.0%
24-02-26	Tue	139.05	4.2	38	3.1%
23-02-26	Mon	134.85	10.05	2	8.1%
20-02-26	Fri	124.8	-10.4	365	-7.7%
19-02-26	Thu	135.2	5.9	8	4.6%
18-02-26	Wed	129.3	0.3	37	0.2%
17-02-26	Tue	129	-5.95	1.62k	-4.4%
16-02-26	Mon	134.95	4.95	1.06k	3.8%
13-02-26	Fri	130	7.7	1.12k	6.3%
12-02-26	Thu	122.3	10.75	688	9.6%
11-02-26	Wed	111.55	-4.35	13	-3.8%
10-02-26	Tue	115.9	0	15	0.0%
09-02-26	Mon	115.9	-10.3	260	-8.2%
06-02-26	Fri	126.2	5.7	9	4.7%
05-02-26	Thu	120.5	5.5	272	4.8%
04-02-26	Wed	115	-5.5	20	-4.6%
03-02-26	Tue	120.5	0	30	0.0%
02-02-26	Mon	120.5	-6.1	15	-4.8%
01-02-26	Sun	126.6	-1.3	201	-1.0%
30-01-26	Fri	127.9	3.15	75	2.5%
29-01-26	Thu	124.75	3.3	140	2.7%
28-01-26	Wed	121.45	5.6	106	4.8%
27-01-26	Tue	115.85		104	-4.9%
23-01-26	Fri	#N/A	#N/A		#N/A
22-01-26	Thu	121.8	5.8	151	5.0%
21-01-26	Wed	116	-5.7	143	-4.7%
20-01-26	Tue	121.7	#N/A	134	0.0%
19-01-26	Mon	#N/A	#N/A		#N/A
16-01-26	Fri	#N/A	#N/A		#N/A
14-01-26	Wed	#N/A	#N/A		#N/A
13-01-26	Tue	#N/A	#N/A		#N/A
12-01-26	Mon	121.7	0	7	0.0%
09-01-26	Fri	121.7	0	101	0.0%
08-01-26	Thu	121.7	0	1.02k	0.0%
07-01-26	Wed	121.7	-0.05	261	0.0%
06-01-26	Tue	121.75	5.3	113	4.6%
05-01-26	Mon	116.45	5.4	281	4.9%
02-01-26	Fri	111.05	-1.75	265	-1.6%
01-01-26	Thu	112.8	-4.55	257	-3.9%
31-12-25	Wed	117.35	-6.15	188	-5.0%
30-12-25	Tue	123.5	-6.5	12.4k	-5.0%
29-12-25	Mon	130	0.25	34k	0.2%
26-12-25	Fri	129.75	1.9	34.1k	1.5%
24-12-25	Wed	127.85	2	70	1.6%
23-12-25	Tue	125.85	-0.6	8	-0.5%
22-12-25	Mon	126.45	3.75	2.2k	3.1%
19-12-25	Fri	122.7	5.6	131	4.8%
18-12-25	Thu	117.1	-4.9	456	-4.0%
17-12-25	Wed	122	-6.2	4	-4.8%
16-12-25	Tue	128.2	4.25	1.18k	3.4%
15-12-25	Mon	123.95	4.95	5	4.2%
12-12-25	Fri	119	1.45	408	1.2%
11-12-25	Thu	117.55	5.35	422	4.8%
10-12-25	Wed	112.2	-2.15	41	-1.9%
09-12-25	Tue	114.35	-3.05	184	-2.6%
08-12-25	Mon	117.4	4.85	974	4.3%
05-12-25	Fri	112.55	-5.9	537	-5.0%
04-12-25	Thu	118.45	-5.95	17	-4.8%
03-12-25	Wed	124.4	-6.5	5	-5.0%
02-12-25	Tue	130.9	-0.9	253	-0.7%
01-12-25	Mon	131.8	5.8	108	4.6%
28-11-25	Fri	126	#N/A	505	5.0%
27-11-25	Thu	#N/A	#N/A		#N/A
26-11-25	Wed	#N/A	#N/A		#N/A
25-11-25	Tue	#N/A	#N/A		#N/A
24-11-25	Mon	120	0	10	0.0%
21-11-25	Fri	120	-1.7	100	-1.4%
20-11-25	Thu	121.7	0	50	0.0%
19-11-25	Wed	121.7	#N/A	1	0.0%
18-11-25	Tue	#N/A	#N/A		#N/A
17-11-25	Mon	#N/A	#N/A		#N/A
14-11-25	Fri	121.7	#N/A	4	-0.1%
13-11-25	Thu	#N/A	#N/A		#N/A
12-11-25	Wed	#N/A	#N/A		#N/A
11-11-25	Tue	121.8	5.8	36	5.0%
10-11-25	Mon	116	0	1	0.0%
07-11-25	Fri	116	0	166	0.0%
06-11-25	Thu	116	-3.4	829	-2.8%
04-11-25	Tue	119.4	-1.6	108	-1.3%
03-11-25	Mon	121	-1.05	5	-0.9%
31-10-25	Fri	122.05	-5.95	250	-4.6%
30-10-25	Thu	128	0	5	0.0%
29-10-25	Wed	128	-0.25	86	-0.2%
28-10-25	Tue	128.25	-6.75	124	-5.0%
27-10-25	Mon	135	#N/A	185	-4.7%
24-10-25	Fri	#N/A	#N/A		#N/A
23-10-25	Thu	#N/A	#N/A		#N/A
21-10-25	Tue	141.7	-7.45	68	-5.0%
20-10-25	Mon	149.15	0.05	50	0.0%
17-10-25	Fri	149.1	#VALUE!	1	5.0%
16-10-25	Thu
15-10-25	Wed	142	0	46	0.0%
14-10-25	Tue	142	0	1	0.0%
13-10-25	Mon	142	-1	73	-0.7%
10-10-25	Fri	143	#N/A	31	-4.0%
09-10-25	Thu	#N/A	#N/A		#N/A
08-10-25	Wed	149	0	1	0.0%
07-10-25	Tue	149	#N/A	416	-1.1%
06-10-25	Mon	#N/A	#N/A		#N/A
03-10-25	Fri	150.65	#N/A	1	0.0%
01-10-25	Wed	#N/A	#N/A		#N/A
30-09-25	Tue	150.65	-0.75	3	-0.5%
29-09-25	Mon	151.4	1.4	277	0.9%
26-09-25	Fri	150	2.1	1	1.4%
25-09-25	Thu	147.9	0	200	0.0%
24-09-25	Wed	147.9	-7.75	138	-5.0%
23-09-25	Tue	155.65	0	1	0.0%
22-09-25	Mon	155.65	-0.75	12	-0.5%
19-09-25	Fri	156.4	0	22	0.0%
18-09-25	Thu	156.4	-0.05	70	0.0%
17-09-25	Wed	156.45	-0.05	31	0.0%
16-09-25	Tue	156.5	-0.4	6	-0.3%
15-09-25	Mon	156.9	-0.1	2	-0.1%
12-09-25	Fri	157	7.2	207	4.8%
11-09-25	Thu	149.8	7.1	1	5.0%
10-09-25	Wed	142.7	#N/A	491	4.9%
09-09-25	Tue	#N/A	#N/A		#N/A
08-09-25	Mon	136	-6.95	119	-4.9%
05-09-25	Fri	142.95	#N/A	2	0.0%
04-09-25	Thu	#N/A	#N/A		#N/A
03-09-25	Wed	143	3.55	14	2.5%
02-09-25	Tue	139.45	5.9	26	4.4%
01-09-25	Mon	133.55	-6.55	450	-4.7%
29-08-25	Fri	140.1	-2.4	50	-1.7%
28-08-25	Thu	142.5	#N/A	237	-5.0%
26-08-25	Tue	#N/A	#N/A		#N/A
25-08-25	Mon	150	-1.6	154	-1.1%
22-08-25	Fri	151.6	0	30	0.0%
21-08-25	Thu	151.6	6.8	1.05k	4.7%
20-08-25	Wed	144.8	0	112	0.0%
19-08-25	Tue	144.8	6.1	262	4.4%
18-08-25	Mon	138.7	6	81	4.5%
14-08-25	Thu	132.7	-5.85	64	-4.2%
13-08-25	Wed	138.55	#N/A	19	0.0%
12-08-25	Tue	#N/A	#N/A		#N/A
11-08-25	Mon	#N/A	#N/A		#N/A
08-08-25	Fri	#N/A	#N/A		#N/A
07-08-25	Thu	138.55	5.25	1.02k	3.9%
06-08-25	Wed	133.3	-7	66	-5.0%
05-08-25	Tue	140.3	#N/A	84	0.0%
04-08-25	Mon	#N/A	#N/A		#N/A
01-08-25	Fri	140.3	-7.2	1	-4.9%
31-07-25	Thu	147.5	7	265	5.0%
30-07-25	Wed	140.5	-0.5	208	-0.4%
29-07-25	Tue	141	-7.4	180	-5.0%
28-07-25	Mon	148.4	0	40	0.0%
25-07-25	Fri	148.4	0	83	0.0%
24-07-25	Thu	148.4	-6.6	182	-4.3%
23-07-25	Wed	155	-7.4	246	-4.6%
22-07-25	Tue	162.4	-8.5	823	-5.0%
21-07-25	Mon	170.9	-8.95	798	-5.0%
18-07-25	Fri	179.85	6.95	401	4.0%
17-07-25	Thu	172.9	7	2.87k	4.2%
16-07-25	Wed	165.9	7.9	454	5.0%
15-07-25	Tue	158	7.05	766	4.7%
14-07-25	Mon	150.95	5.45	379	3.7%
11-07-25	Fri	145.5	3	215	2.1%
10-07-25	Thu	148	-2.5	574	-1.7%
09-07-25	Wed	145	4.05	396	2.9%
08-07-25	Tue	140.95	6.7	638	5.0%
07-07-25	Mon	134.25	6.35	325	5.0%
04-07-25	Fri	127.9	2.55	307	2.0%
03-07-25	Thu	125.35	0	102	0.0%
02-07-25	Wed	125.35	0	149	0.0%
01-07-25	Tue	125.35	0.05	86	0.0%
30-06-25	Mon	125.3	-6.45	805	-4.9%
27-06-25	Fri	131.75	2.75	30.37k	2.1%
26-06-25	Thu	129	6.05	1.28k	4.9%
25-06-25	Wed	122.95	5.8	332	5.0%
24-06-25	Tue	117.15	-3.6	2	-3.0%
23-06-25	Mon	120.75	0	28.36k	0.0%
20-06-25	Fri	120.75	5.75	33	5.0%
19-06-25	Thu	115	-5	444	-4.2%
18-06-25	Wed	120	0	48.67k	0.0%
17-06-25	Tue	120	3	3	2.6%
16-06-25	Mon	117	-3	2.72k	-2.5%
13-06-25	Fri	120	0.75	26.75k	0.6%
12-06-25	Thu	119.25	-1.35	25.15k	-1.1%
11-06-25	Wed	120.6	0.6	25.06k	0.5%
10-06-25	Tue	120	-0.4	10	-0.3%
09-06-25	Mon	120.4	#N/A	55	0.3%
06-06-25	Fri	#N/A	#N/A		#N/A
05-06-25	Thu	120	-6	308	-4.8%
04-06-25	Wed	126	0	103	0.0%
03-06-25	Tue	126	-6	177	-4.5%
02-06-25	Mon	132	#N/A	60	4.8%
30-05-25	Fri	#N/A	#N/A		#N/A
29-05-25	Thu	125.95	3.95	1	3.2%
28-05-25	Wed	122	2	120	1.7%
27-05-25	Tue	120	0	530	0.0%
26-05-25	Mon	120	-2	276	-1.6%
23-05-25	Fri	122	0	68	0.0%
22-05-25	Thu	122	1	200	0.8%
21-05-25	Wed	121	#N/A	201	-3.2%