Want to see IN:ABCOTS full AI Analyst Report?
AB Cotspin India Ltd. (ABCOTS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 173.90 | 173.95 | 161.00 | 164.45 | 164.45 | -4.94% | 143 | 0.03 |
| Oct 29, 2026 | 169.05 | 173.00 | 165.50 | 173.00 | 173.00 | +1.29% | 83 | 0.02 |
| Oct 28, 2026 | 175.00 | 175.00 | 168.00 | 170.80 | 170.80 | -2.09% | 5 | 0.00 |
| Oct 27, 2026 | 174.00 | 199.90 | 168.05 | 174.45 | 174.45 | +0.37% | 15 | 0.00 |
| Oct 26, 2026 | 171.50 | 176.70 | 168.60 | 173.80 | 173.80 | +2.24% | 95 | 0.02 |
| Oct 23, 2026 | 170.00 | 180.65 | 166.85 | 170.00 | 170.00 | +0.80% | 13,066 | 3.11 |
| Oct 22, 2026 | 182.00 | 182.00 | 165.85 | 168.65 | 168.65 | -7.82% | 60 | 0.01 |
| Oct 21, 2026 | 194.90 | 195.00 | 176.25 | 182.95 | 182.95 | -6.13% | 225 | 0.05 |
| Oct 20, 2026 | 194.90 | 194.95 | 186.00 | 194.90 | 194.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 194.95 | 194.95 | 186.00 | 194.90 | 194.90 | -0.94% | 17 | 0.00 |
| Oct 16, 2026 | 189.45 | 196.75 | 189.45 | 196.75 | 196.75 | +1.05% | 17 | 0.00 |
| Oct 15, 2026 | 222.00 | 222.00 | 194.00 | 194.70 | 194.70 | +0.72% | 14 | 0.00 |
| Oct 14, 2026 | 192.00 | 193.30 | 192.00 | 193.30 | 193.30 | +0.34% | 4 | 0.00 |
| Oct 13, 2026 | 194.00 | 194.00 | 192.65 | 192.65 | 192.65 | -0.70% | 2 | 0.00 |
| Oct 12, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | +0.36% | 1 | 0.00 |
| Oct 09, 2026 | 189.70 | 193.30 | 186.20 | 193.30 | 193.30 | -0.13% | 126 | 0.03 |
| Oct 08, 2026 | 195.20 | 195.20 | 187.80 | 193.55 | 193.55 | -0.69% | 24 | 0.01 |
| Oct 07, 2026 | 195.10 | 195.10 | 194.90 | 194.90 | 194.90 | -1.71% | 3 | 0.00 |
| Oct 06, 2026 | 196.70 | 199.00 | 193.00 | 198.30 | 198.30 | +1.28% | 117 | 0.03 |
| Oct 05, 2026 | 196.00 | 196.00 | 195.00 | 195.80 | 195.80 | +2.27% | 125 | 0.03 |
| Oct 02, 2026 | 191.45 | 201.50 | 183.75 | 191.45 | 191.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 201.00 | 201.50 | 183.75 | 191.45 | 191.45 | -4.06% | 63 | 0.01 |
| Sep 30, 2026 | 201.50 | 201.55 | 196.00 | 199.55 | 199.55 | -1.60% | 98 | 0.02 |
| Sep 29, 2026 | 203.90 | 204.00 | 194.75 | 202.80 | 202.80 | -0.10% | 278 | 0.06 |
| Sep 28, 2026 | 205.95 | 206.00 | 198.05 | 203.00 | 203.00 | -1.26% | 47 | 0.01 |
| Sep 25, 2026 | 203.00 | 205.60 | 203.00 | 205.60 | 205.60 | +2.85% | 9 | 0.00 |
| Sep 24, 2026 | 201.00 | 208.00 | 199.55 | 199.90 | 199.90 | -2.94% | 259 | 0.05 |
| Sep 23, 2026 | 207.50 | 210.70 | 205.95 | 205.95 | 205.95 | -1.25% | 4 | 0.00 |
| Sep 22, 2026 | 208.00 | 208.55 | 208.00 | 208.55 | 208.55 | -0.71% | 2 | 0.00 |
| Sep 21, 2026 | 217.50 | 217.50 | 205.85 | 210.05 | 210.05 | -0.43% | 331 | 0.03 |
| Sep 18, 2026 | 221.00 | 221.00 | 207.30 | 210.95 | 210.95 | -0.02% | 207,732 | 14.97 |
| Sep 17, 2026 | 215.60 | 215.60 | 209.85 | 211.00 | 211.00 | +2.88% | 1,323 | 0.06 |
| Sep 16, 2026 | 201.00 | 212.95 | 198.00 | 205.10 | 205.10 | -1.30% | 382 | 0.02 |
| Sep 15, 2026 | 206.35 | 214.45 | 202.25 | 207.80 | 207.80 | +0.70% | 103 | 0.00 |
| Sep 14, 2026 | 206.35 | 209.90 | 200.00 | 206.35 | 206.35 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 209.90 | 209.90 | 200.00 | 206.35 | 206.35 | +0.22% | 39 | 0.00 |
| Sep 10, 2026 | 220.00 | 220.00 | 199.95 | 205.90 | 205.90 | -0.87% | 3,441 | 0.15 |
| Sep 09, 2026 | 211.95 | 212.40 | 207.70 | 207.70 | 207.70 | -1.10% | 15 | 0.00 |
| Sep 08, 2026 | 218.65 | 218.65 | 202.15 | 210.00 | 210.00 | -0.14% | 70 | 0.00 |
| Sep 07, 2026 | 210.95 | 219.50 | 208.40 | 210.30 | 210.30 | +0.14% | 1,941 | 0.07 |
| Sep 04, 2026 | 211.95 | 216.80 | 205.00 | 210.00 | 210.00 | -0.50% | 990 | 0.03 |
| Sep 03, 2026 | 218.80 | 218.80 | 209.25 | 211.05 | 211.05 | -2.00% | 10,004 | 0.35 |
| Sep 02, 2026 | 218.05 | 218.05 | 207.20 | 215.35 | 215.35 | +0.75% | 325 | 0.01 |
| Sep 01, 2026 | 223.95 | 223.95 | 212.50 | 213.75 | 213.75 | -0.60% | 189 | 0.01 |
| Aug 31, 2026 | 208.95 | 221.55 | 208.45 | 215.05 | 215.05 | +6.22% | 7,944 | 0.28 |
| Aug 28, 2026 | 206.45 | 207.35 | 201.50 | 202.45 | 202.45 | -3.27% | 55 | 0.00 |
| Aug 27, 2026 | 209.00 | 210.95 | 208.90 | 209.30 | 209.30 | +1.73% | 25 | 0.00 |
| Aug 26, 2026 | 206.00 | 210.40 | 203.05 | 205.75 | 205.75 | -0.56% | 587 | 0.02 |
| Aug 25, 2026 | 213.00 | 213.00 | 203.10 | 206.90 | 206.90 | -1.43% | 1,083 | 0.04 |
| Aug 24, 2026 | 208.30 | 218.95 | 206.00 | 209.90 | 209.90 | -0.07% | 8,457 | 0.30 |