BSE · ABANSENT · stock
ABans Enterprises Limited (ABANSENT) stock price history
Every BSE trading session of ABans Enterprises Limited from Jun 18, 2015 to Sep 28, 2026: 2,675 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABANSENT adjusted close, 2015 to 2026
- ₹293.72
- All time high, 2020
- ₹49.69
- 52 week high, ₹17.00 low
- 2,675
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ABANSENT key facts
- ABans Enterprises Limited (ABANSENT) closed at ₹26.20 on Sep 28, 2026 on BSE.
- ABANSENT's all time high close is ₹293.72, set on Feb 28, 2020; its all time low close is ₹1.97 on Jun 18, 2015.
- ABANSENT's 52 week range is ₹17.00 to ₹49.69.
- ABANSENT returned -19.1% over the year to Sep 28, 2026 and -71.7% over five years.
- Over ten years ABANSENT returned +572%, +21.0% a year compounded.
- ABANSENT's deepest drawdown was -93.6% from Feb 28, 2020 to Mar 24, 2026.
- DataCedar holds 2,675 daily sessions of ABANSENT history from Jun 18, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABANSENT price chart, 2015 to 2026
ABANSENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -3.0% |
| 6 months | +34.8% |
| Year to date | -12.8% |
| 1 year | -19.1% |
| 3 years | -84.7% |
| 5 years | -71.7% |
| 10 years | +572.1% |
| Since Jun 18, 2015 | +1,227% |
| Compound annual growth, 11.3 years | +25.8% |
ABANSENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹293.72 on Feb 28, 2020
- All time low close
- ₹1.97 on Jun 18, 2015
- 52 week high
- ₹49.69 on May 5, 2026
- 52 week low
- ₹17.00 on Mar 24, 2026
- Deepest drawdown
- -93.6% from Feb 28, 2020 to Mar 24, 2026, not yet recovered
- Best single session
- +20.0% on Apr 17, 2026
- Worst single session
- -78.9% on Oct 8, 2024
- Volatility, 1 year annualised
- 64.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2015
- 13.3×
- Best calendar year
- 2019, +1,072%
- Worst calendar year
- 2024, -74%
ABANSENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 18, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹29.85 | ₹49.69 | ₹17.00 | ₹26.20 | -12.7% | 5.1M | 184 |
| 2025 | ₹41.05 | ₹42.72 | ₹25.00 | ₹30.00 | -26.1% | 6M | 248 |
| 2024 | ₹155.80 | ₹198.35 | ₹25.10 | ₹40.57 | -74.5% | 8.4M | 245 |
| 2023 | ₹151.65 | ₹228.00 | ₹126.20 | ₹158.95 | +2.7% | 4.2M | 245 |
| 2022 | ₹103.99 | ₹190.00 | ₹73.99 | ₹154.70 | +49.5% | 1.8M | 248 |
| 2021 | ₹176.92 | ₹181.49 | ₹72.08 | ₹103.49 | -36.9% | 3.7M | 248 |
| 2020 | ₹262.29 | ₹302.87 | ₹140.44 | ₹164.08 | -38.7% | 440.2K | 251 |
| 2019 | ₹22.84 | ₹289.93 | ₹22.34 | ₹267.64 | +1,072% | 332.6K | 243 |
| 2018 | ₹5.32 | ₹27.54 | ₹5.32 | ₹22.84 | +329.5% | 44.2K | 246 |
| 2017 | ₹5.07 | ₹5.32 | ₹5.07 | ₹5.32 | +4.9% | 2.9K | 248 |
| 2016 | ₹2.39 | ₹5.07 | ₹2.39 | ₹5.07 | +112.4% | 5.3K | 246 |
| 2015 | ₹1.97 | ₹2.39 | ₹1.97 | ₹2.39 | n/a | 824 | 23 |
ABANSENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹26.20 | -4.0% |
| August 2026 | ₹27.29 | +3.4% |
| July 2026 | ₹26.39 | -7.1% |
| June 2026 | ₹28.40 | +7.7% |
| May 2026 | ₹26.36 | -41.3% |
| April 2026 | ₹44.90 | +121.9% |
| March 2026 | ₹20.23 | -19.0% |
| February 2026 | ₹24.98 | -6.9% |
| January 2026 | ₹26.83 | -10.6% |
| December 2025 | ₹30.00 | -6.5% |
| November 2025 | ₹32.07 | -0.6% |
| October 2025 | ₹32.25 | +1.4% |
About the ABANSENT data
Daily bars. 2,675 sessions from Jun 18, 2015 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABANSENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AAVAS Aavas Financiers Limited
- AAYUSH Aayush Wellness Limited
- AAYUSHBULL Aayush Art and Bullion Limited
- ABAN Aban Offshore Limited
- ABATEAS Abate AS Industries Limited
- ABB ABB India Limited
- ABBOTINDIA Abbott India Limited
- ABCAPITAL Aditya Birla Capital Limited
Common questions
ABANSENT share price history
