Stock listing
BSE:ABATEAS ABATE AS Industries Limited Share Price
Follow ABATE AS Industries Limited into a list and get an email when it puts out news.
Share price · BSE:ABATEAS
₹6.75 INR -0.10 (-1.5%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹6.32 – ₹7.98 INRNov 2, 2026
- Volume
- 21,351 sharesNov 2, 2026
- 52-week range
- ₹6.16 – ₹20.11 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹214,845 INRMedian day 18,545 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:ABATEAS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹6.75 | -0.10 | -1.5% | ₹7.55 | ₹7.98 | ₹6.32 | 21,351 | |
| ₹6.85 | 0.00 | 0.0% | ₹7.20 | ₹7.25 | ₹6.85 | 18,795 | |
| ₹6.85 | -0.34 | -4.7% | ₹6.89 | ₹7.25 | ₹6.36 | 99,128 | |
| ₹7.19 | +0.12 | +1.7% | ₹7.30 | ₹7.30 | ₹6.55 | 4,713 | |
| ₹7.07 | -0.22 | -3.0% | ₹7.30 | ₹7.45 | ₹6.51 | 12,917 | |
| ₹7.29 | +0.49 | +7.2% | ₹6.80 | ₹7.30 | ₹6.50 | 40,382 | |
| ₹6.80 | -0.07 | -1.0% | ₹6.93 | ₹7.00 | ₹6.57 | 40,996 | |
| ₹6.87 | +0.22 | +3.3% | ₹6.96 | ₹6.96 | ₹6.40 | 18,936 | |
| ₹6.65 | -0.65 | -8.9% | ₹7.10 | ₹7.64 | ₹6.16 | 56,568 | |
| ₹7.30 | -0.30 | -3.9% | ₹7.76 | ₹7.76 | ₹6.26 | 31,347 | |
| ₹7.60 | -0.30 | -3.8% | ₹7.90 | ₹7.99 | ₹7.40 | 36,914 | |
| ₹7.90 | +0.40 | +5.3% | ₹7.60 | ₹8.95 | ₹7.27 | 40,491 | |
| ₹7.50 | -0.11 | -1.4% | ₹7.65 | ₹7.65 | ₹7.20 | 28,721 | |
| ₹7.61 | -0.04 | -0.5% | ₹7.90 | ₹7.90 | ₹7.40 | 9,206 | |
| ₹7.65 | +0.10 | +1.3% | ₹7.80 | ₹7.80 | ₹7.51 | 3,423 | |
| ₹7.55 | -0.03 | -0.4% | ₹7.80 | ₹7.80 | ₹7.26 | 14,520 | |
| ₹7.58 | -0.02 | -0.3% | ₹7.45 | ₹7.78 | ₹7.03 | 14,523 | |
| ₹7.60 | -0.37 | -4.6% | ₹8.03 | ₹8.03 | ₹6.56 | 51,909 | |
| ₹7.97 | +0.39 | +5.1% | ₹8.00 | ₹8.00 | ₹7.65 | 83,548 | |
| ₹7.58 | -0.40 | -5.0% | ₹7.80 | ₹7.80 | ₹7.16 | 77,637 | |
| ₹7.98 | 0.00 | 0.0% | ₹8.37 | ₹8.37 | ₹7.00 | 66,809 | |
| ₹7.98 | -0.02 | -0.2% | ₹8.39 | ₹8.39 | ₹7.90 | 23,716 | |
| ₹8.00 | -0.11 | -1.4% | ₹8.42 | ₹8.42 | ₹7.85 | 41,390 | |
| ₹8.11 | -0.18 | -2.2% | ₹8.44 | ₹8.44 | ₹8.03 | 17,581 | |
| ₹8.29 | -0.11 | -1.3% | ₹8.80 | ₹8.80 | ₹8.26 | 8,392 | |
| ₹8.40 | -0.07 | -0.8% | ₹8.79 | ₹8.79 | ₹8.09 | 18,941 | |
| ₹8.47 | +0.22 | +2.7% | ₹8.78 | ₹8.78 | ₹8.02 | 13,600 | |
| ₹8.25 | +0.06 | +0.7% | ₹9.00 | ₹9.00 | ₹8.17 | 12,762 | |
| ₹8.19 | +0.06 | +0.7% | ₹8.29 | ₹8.48 | ₹8.02 | 9,020 | |
| ₹8.13 | -0.15 | -1.8% | ₹8.28 | ₹8.67 | ₹8.02 | 10,397 | |
| ₹8.28 | -0.09 | -1.1% | ₹9.32 | ₹9.34 | ₹8.21 | 6,103 | |
| ₹8.37 | +0.10 | +1.2% | ₹8.25 | ₹9.35 | ₹8.00 | 14,131 | |
| ₹8.27 | -0.07 | -0.8% | ₹8.29 | ₹8.40 | ₹8.06 | 56,051 | |
| ₹8.34 | -0.34 | -3.9% | ₹8.56 | ₹8.72 | ₹8.25 | 18,545 | |
| ₹8.68 | +0.08 | +0.9% | ₹8.51 | ₹8.89 | ₹8.35 | 22,088 | |
| ₹8.60 | +0.12 | +1.4% | ₹8.60 | ₹8.78 | ₹8.20 | 25,994 | |
| ₹8.48 | -0.16 | -1.9% | ₹8.93 | ₹8.93 | ₹8.34 | 9,557 | |
| ₹8.64 | -0.30 | -3.4% | ₹9.36 | ₹9.36 | ₹8.41 | 29,538 | |
| ₹8.94 | -0.14 | -1.5% | ₹9.20 | ₹9.20 | ₹8.80 | 34,458 | |
| ₹9.08 | +0.01 | +0.1% | ₹9.14 | ₹9.14 | ₹8.66 | 4,673 | |
| ₹9.07 | +0.22 | +2.5% | ₹9.54 | ₹9.54 | ₹8.63 | 13,516 | |
| ₹8.85 | 0.00 | 0.0% | ₹8.85 | ₹8.95 | ₹8.63 | 5,024 | |
| ₹8.85 | -0.25 | -2.7% | ₹8.60 | ₹9.55 | ₹8.31 | 31,586 | |
| ₹9.10 | -0.18 | -1.9% | ₹9.31 | ₹9.40 | ₹8.80 | 11,903 | |
| ₹9.28 | +0.04 | +0.4% | ₹9.29 | ₹9.35 | ₹8.91 | 21,943 | |
| ₹9.24 | +0.19 | +2.1% | ₹9.55 | ₹9.55 | ₹8.95 | 9,651 | |
| ₹9.05 | -0.31 | -3.3% | ₹9.35 | ₹9.45 | ₹8.82 | 13,612 | |
| ₹9.36 | +0.09 | +1.0% | ₹9.27 | ₹9.46 | ₹8.78 | 15,557 | |
| ₹9.27 | -0.04 | -0.4% | ₹9.31 | ₹9.31 | ₹9.02 | 9,545 | |
| ₹9.31 | +0.26 | +2.9% | ₹9.37 | ₹9.45 | ₹8.91 | 42,533 | |
| ₹9.05 | +0.07 | +0.8% | ₹8.61 | ₹9.06 | ₹8.60 | 56,933 | |
| ₹8.98 | +0.08 | +0.9% | ₹9.05 | ₹9.59 | ₹8.75 | 25,801 | |
| ₹8.90 | -0.10 | -1.1% | ₹9.58 | ₹9.58 | ₹8.89 | 52,588 | |
| ₹9.00 | +0.03 | +0.3% | ₹8.97 | ₹9.69 | ₹8.62 | 45,282 | |
| ₹8.97 | -0.51 | -5.4% | ₹10.28 | ₹10.28 | ₹8.51 | 62,574 | |
| ₹9.48 | -0.24 | -2.5% | ₹9.70 | ₹9.85 | ₹9.04 | 16,492 | |
| ₹9.72 | +0.06 | +0.6% | ₹9.60 | ₹9.77 | ₹9.40 | 16,792 | |
| ₹9.66 | +0.05 | +0.5% | ₹9.61 | ₹9.80 | ₹9.22 | 11,919 | |
| ₹9.61 | -0.03 | -0.3% | ₹9.64 | ₹9.64 | ₹9.33 | 7,430 | |
| ₹9.64 | -0.11 | -1.1% | ₹9.73 | ₹9.73 | ₹8.55 | 15,165 | |
| ₹9.75 | +0.11 | +1.1% | ₹9.65 | ₹9.92 | ₹9.65 | 7,626 | |
| ₹9.64 | +0.21 | +2.2% | ₹9.72 | ₹9.72 | ₹9.33 | 3,455 | |
| ₹9.43 | -0.18 | -1.9% | ₹9.92 | ₹9.92 | ₹9.30 | 13,979 |
- Ticker
- BSE:ABATEAS
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Announcement under Regulation 30 (LODR)-Memorandum of Understanding /Agreements
Latest news
Announcement under Regulation 30 (LODR)-Memorandum of Understanding /Agreements
Oct 14, 2026
Closed ₹7.90 (+5.3%) on Oct 15, 2026
Abate As Industries Limited Press Release Aug 22 2026
Aug 22, 2026
Closed ₹9.36 (+1.0%) on Aug 24, 2026
Abate As Industries Limited Press Release Aug 21 2026
Aug 21, 2026
Closed ₹9.36 (+1.0%) on Aug 24, 2026
Abate As Industries Limited Press Release Aug 18 2026
Aug 18, 2026
Closed ₹8.98 (+0.9%) on Aug 18, 2026
Abate As Industries Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹9.00 (+0.3%) on Aug 14, 2026
Abate As Industries Limited Press Release Aug 10 2026
Aug 10, 2026
Closed ₹9.72 (+0.6%) on Aug 11, 2026
Abate As Industries Limited Press Release Jun 23 2026
Jun 23, 2026
Closed ₹10.12 (+0.9%) on Jun 24, 2026
Abate As Industries Limited Press Release May 25 2026
May 25, 2026
Closed ₹10.29 (+1.9%) on May 26, 2026
Abate As Industries Limited Press Release Apr 20 2026
Apr 20, 2026
Closed ₹10.89 (-5.2%) on Apr 21, 2026
Abate As Industries Limited Press Release Apr 13 2026
Apr 13, 2026
Closed ₹11.81 (+3.5%) on Apr 15, 2026
ABATE AS Industries Limited on 6ix
- News releases
- 26 in the last 12 months · 64 in all · newest Oct 14, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about ABATE AS Industries Limited.