Abans Enterprises share price history

NSE: ABANSENTBSE: 512165Metals & Minerals TradingSmall Cap

Abans Enterprises Limited · Face value ₹2 · Listed Sep 1985

₹28.78₹1.37 (5.00%)BSE ₹28.73

Share price at the NSE close on 28 Oct 2026. Previous close ₹27.41.

28 Oct: open ₹27.50, high ₹28.78, low ₹26.56

52-week range of BSE trades to 28 Oct 2026

₹17.00Low, 24 Mar 2026₹49.69High, 5 May 2026

Market cap: ₹201 Cr2,444th largest listed
P/E: 6.28
P/B: 0.93
Dividend yield: Nonein the last 12 months
ROE: 15.1%
ROCE: 6.4%
Debt to equity: 0.72
Volume, NSE: 16,98152.5% delivered

Abans Enterprises share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Abans Enterprises' share price is on record from 15 Jan 2014, when it closed at ₹0.38, to 28 Oct 2026. Its highest close was ₹58.77 on 28 Feb 2020 and its lowest ₹0.38 on 15 Jan 2014, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	28.78	−4.1%	47.96	18.91	29.85	48.85	17.00	60,97,647
2025BSE close	30.00	−26.1%	41.39	26.52	41.05	42.72	25.00	60,12,581
2024BSE close	40.57	+27.6%	43.40	22.77	31.16	45.40	22.28	1,33,93,481
2023BSE close	31.79	+2.7%	40.18	26.17	30.33	45.60	25.24	2,08,33,195
2022BSE close	30.94	+49.5%	37.33	16.76	20.80	38.00	14.80	92,48,735
2021BSE close	20.70	−36.9%	34.24	15.62	35.40	36.31	14.42	1,83,60,715
2020BSE close	32.83	−38.7%	58.77	29.55	52.48	60.60	28.10	22,02,165
2019BSE close	53.55	+1,071.8%	56.88	4.48	4.57	58.01	4.47	16,78,300
2018BSE close	4.57	+329.5%	5.34	1.12	1.12	5.51	1.12	2,24,125
2017BSE close	1.06	+4.9%	1.06	1.06	1.06	1.06	1.06	14,500
2016BSE close	1.01	+112.4%	1.01	0.50	0.50	1.01	0.50	26,710
2015BSE close	0.48	+26.9%	0.48	0.40	0.40	0.48	0.40	4,120
2014BSE close	0.38	–	0.38	0.38	0.38	0.38	0.38	4,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 22 May 2018. 2017 is from its first session, 18 Sep 2017. 2016 is from its first session, 5 Feb 2016. 2015 is from its first session, 18 Jun 2015. The close is the year's last trade for 2017 (18 Sep 2017), 2016 (28 Oct 2016), 2015 (17 Dec 2015) and 2014 (15 Jan 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	28.78	+8.8%	26.96	38.30	26.20	3,79,947
Sep 2026	26.46	−3.6%	27.29	29.00	25.65	1,51,057
Aug 2026	27.44	+2.4%	25.72	32.79	25.05	1,85,886
Jul 2026	26.79	−6.7%	29.88	30.40	25.14	1,51,277
Jun 2026	28.72	+8.0%	26.60	28.83	25.10	2,50,559
May 2026	26.60	−39.0%	47.96	48.85	24.51	5,08,160
Apr 2026BSE close	43.60	+115.5%	21.60	43.60	20.71	5,37,968
Mar 2026BSE close	20.23	−19.0%	20.41	26.00	17.00	22,09,653
Feb 2026BSE close	24.98	−6.9%	27.40	27.88	24.00	14,30,194
Jan 2026BSE close	26.83	−10.6%	29.85	31.94	23.31	2,92,946
Dec 2025BSE close	30.00	−6.5%	32.95	32.97	28.60	2,74,631
Nov 2025BSE close	32.07	−0.6%	34.00	34.99	31.07	7,38,016
Oct 2025BSE close	32.25	+1.4%	32.74	35.00	30.55	89,773
Sep 2025BSE close	31.80	−0.9%	32.89	35.68	31.50	1,25,863
Aug 2025BSE close	32.10	−12.6%	37.70	37.80	31.02	1,50,160
Jul 2025BSE close	36.73	+14.8%	32.85	42.72	29.50	2,77,527
Jun 2025BSE close	32.00	−2.7%	33.80	37.00	29.70	1,21,814
May 2025BSE close	32.88	+21.6%	26.40	35.99	25.25	35,76,887
Apr 2025BSE close	27.04	−1.2%	28.93	31.78	25.37	77,236
Mar 2025BSE close	27.37	−8.6%	31.50	31.50	26.02	1,59,480
Feb 2025BSE close	29.94	−7.6%	32.39	36.00	25.00	1,24,053
Jan 2025BSE close	32.39	−20.2%	41.05	41.75	30.30	2,97,141
Dec 2024BSE close	40.57	+1.0%	39.12	44.80	33.95	8,19,649
Nov 2024BSE close	40.16	+27.5%	32.30	41.00	30.81	6,52,426
Oct 2024BSE close	31.50	−5.2%	33.79	45.40	25.10	59,90,951
Sep 2024BSE close	33.22	+18.5%	29.30	35.00	26.56	16,99,730
Aug 2024BSE close	28.04	+4.3%	26.88	30.00	24.82	7,32,475
Jul 2024BSE close	26.89	+1.9%	30.34	30.34	25.16	81,730
Jun 2024BSE close	26.39	+10.5%	24.40	28.60	23.23	93,370
May 2024BSE close	23.88	−3.7%	24.27	26.00	22.28	1,01,545
Apr 2024BSE close	24.80	+7.0%	23.18	27.20	23.10	1,05,135
Mar 2024BSE close	23.18	−18.5%	28.00	29.80	22.40	4,84,340
Feb 2024BSE close	28.44	−2.6%	29.40	31.89	27.22	1,35,290
Jan 2024BSE close	29.21	−8.1%	31.16	34.40	28.40	24,96,840
Dec 2023BSE close	31.79	+9.8%	28.94	34.38	28.78	40,57,550
Nov 2023BSE close	28.94	−2.4%	30.40	34.80	27.11	25,88,585
Oct 2023BSE close	29.64	−17.7%	39.80	39.80	25.24	62,54,765
Sep 2023BSE close	36.00	+4.7%	35.29	38.90	33.40	2,93,495
Aug 2023BSE close	34.39	−0.3%	33.62	40.00	33.50	21,29,200
Jul 2023BSE close	34.49	−9.5%	39.00	39.00	33.52	9,07,725
Jun 2023BSE close	38.10	+5.6%	35.68	45.60	34.00	38,06,870
May 2023BSE close	36.08	+8.6%	33.02	37.39	27.40	66,435
Apr 2023BSE close	33.21	−1.8%	32.22	36.99	32.20	42,165
Mar 2023BSE close	33.82	−7.8%	35.00	37.99	32.92	3,90,185
Feb 2023BSE close	36.69	−1.9%	37.80	38.34	35.00	87,925
Jan 2023BSE close	37.40	+20.9%	30.33	40.00	27.55	2,08,295
Dec 2022BSE close	30.94	−9.2%	34.76	38.00	28.85	3,48,840
Nov 2022BSE close	34.06	+38.1%	24.21	37.20	22.46	16,59,350
Oct 2022BSE close	24.66	+30.6%	18.18	25.76	18.18	3,77,615
Sep 2022BSE close	18.88	−8.3%	20.50	25.38	14.80	20,44,955
Aug 2022BSE close	20.60	−4.5%	21.80	25.40	20.00	4,21,570
Jul 2022BSE close	21.56	+15.4%	19.07	21.57	15.33	17,95,320
Jun 2022BSE close	18.69	−8.1%	20.20	21.56	16.32	5,13,340
May 2022BSE close	20.34	−4.9%	21.19	21.47	16.82	79,735
Apr 2022BSE close	21.38	+4.8%	20.53	23.96	19.40	1,71,365
Mar 2022BSE close	20.40	−1.2%	20.24	23.80	17.74	5,27,315
Feb 2022BSE close	20.65	−17.1%	25.20	25.33	18.51	2,32,045
Jan 2022BSE close	24.90	+20.3%	20.80	27.40	20.40	10,77,285
Dec 2021BSE close	20.70	+3.0%	20.98	22.20	19.46	2,59,530
Nov 2021BSE close	20.09	−1.5%	20.58	23.18	19.26	3,72,085
Oct 2021BSE close	20.39	+7.9%	19.97	21.86	18.20	5,61,290
Sep 2021BSE close	18.89	+12.2%	16.98	20.20	16.01	5,00,950
Aug 2021BSE close	16.83	−31.3%	27.06	27.06	14.42	75,42,725
Jul 2021BSE close	24.51	−3.7%	24.60	36.31	20.96	41,19,645
Jun 2021BSE close	25.45	+7.6%	23.20	28.36	21.26	2,12,405
May 2021BSE close	23.66	+15.4%	21.38	28.59	19.24	2,86,190
Apr 2021BSE close	20.51	−9.2%	24.00	24.62	19.33	4,17,555
Mar 2021BSE close	22.60	−15.3%	26.70	32.28	22.00	2,27,030
Feb 2021BSE close	26.69	−11.0%	29.40	32.76	21.40	27,88,550
Jan 2021BSE close	30.00	−8.6%	35.40	35.70	28.62	10,72,760
Dec 2020BSE close	32.83	−1.7%	35.07	38.96	31.00	2,54,600
Nov 2020BSE close	33.41	−17.0%	42.20	42.20	31.26	11,95,225
Oct 2020BSE close	40.25	+18.6%	35.60	45.60	32.27	1,11,260
Sep 2020BSE close	33.95	+3.6%	34.40	35.05	30.23	55,715
Aug 2020BSE close	32.78	+8.8%	31.20	35.64	28.38	63,500
Jul 2020BSE close	30.13	−16.0%	37.60	37.60	29.32	1,04,830
Jun 2020BSE close	35.87	+3.6%	34.99	40.80	32.53	46,865
May 2020BSE close	34.62	−7.2%	39.10	39.30	31.93	23,685
Apr 2020BSE close	37.31	+8.5%	33.00	40.98	28.10	23,785
Mar 2020BSE close	34.40	−41.5%	58.48	58.48	34.40	38,830
Feb 2020BSE close	58.77	+17.8%	50.89	60.60	46.73	46,860
Jan 2020BSE close	49.90	−6.8%	52.48	55.39	47.89	2,37,010
Dec 2019BSE close	53.55	+55.7%	35.00	58.01	35.00	3,09,775
Nov 2019BSE close	34.40	+78.9%	19.50	34.40	18.94	5,09,330
Oct 2019BSE close	19.23	+32.6%	14.50	20.90	13.87	3,49,975
Sep 2019BSE close	14.50	+40.1%	10.40	14.60	10.01	74,665
Aug 2019BSE close	10.35	+17.3%	8.81	10.35	8.61	33,335
Jul 2019BSE close	8.82	−9.7%	9.30	9.90	8.51	40,520
Jun 2019BSE close	9.77	+13.6%	8.98	10.45	8.97	90,165
May 2019BSE close	8.60	+10.5%	7.86	9.00	7.44	45,875
Apr 2019BSE close	7.78	−4.8%	8.17	8.56	7.42	61,650
Mar 2019BSE close	8.17	+33.1%	6.14	8.17	5.80	1,05,980
Feb 2019BSE close	6.14	+22.8%	4.98	6.30	4.98	32,935
Jan 2019BSE close	5.00	+9.4%	4.57	5.10	4.47	24,095
Dec 2018BSE close	4.57	−7.5%	4.90	4.92	4.16	17,490
Nov 2018BSE close	4.94	+9.5%	4.29	5.51	4.20	62,105
Oct 2018BSE close	4.51	+10.5%	4.00	4.96	3.80	28,505
Sep 2018BSE close	4.08	+52.9%	2.80	4.09	2.80	1,11,195
Aug 2018BSE close	2.67	+31.9%	2.10	2.67	2.10	3,500
Jul 2018BSE close	2.02	+1.9%	2.02	2.02	2.02	25
Jun 2018BSE close	1.99	+27.3%	1.64	1.99	1.64	130
May 2018BSE close	1.56	+46.6%	1.12	1.56	1.12	1,175
Sep 2017BSE close	1.06	+4.9%	1.06	1.06	1.06	14,500
Oct 2016BSE close	1.01	+30.0%	0.82	1.01	0.82	250
Aug 2016BSE close	0.78	0.0%	0.78	0.78	0.78	50
Jun 2016BSE close	0.78	0.0%	0.78	0.78	0.78	800
Mar 2016BSE close	0.78	+28.1%	0.64	0.78	0.64	24,650
Feb 2016BSE close	0.61	+27.5%	0.50	0.61	0.50	960
Dec 2015BSE close	0.48	+20.9%	0.41	0.48	0.41	160
Jun 2015BSE close	0.40	+5.0%	0.40	0.40	0.40	3,960
Jan 2014BSE close	0.38	–	0.38	0.38	0.38	4,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	27.50	28.78	26.56	28.78	27.74	16,981	52.5%
27 Oct 2026	27.99	28.90	27.12	27.41	27.55	11,858	85.6%
26 Oct 2026	28.16	29.50	28.05	28.05	28.35	8,080	70.4%
23 Oct 2026	29.71	31.98	29.52	29.52	30.06	8,271	86.0%
22 Oct 2026	32.99	32.99	31.07	31.07	31.29	5,765	68.7%
21 Oct 2026	34.42	34.42	32.70	32.70	32.87	15,613	82.9%
19 Oct 2026	36.23	36.50	34.42	34.42	34.66	18,260	74.5%
16 Oct 2026	32.85	36.24	32.80	36.23	34.13	54,094	68.3%
15 Oct 2026	34.65	35.99	34.52	34.52	34.71	13,226	78.5%
14 Oct 2026	36.85	38.30	35.16	36.33	37.03	56,474	61.5%
13 Oct 2026	34.85	36.49	34.00	36.49	35.74	27,239	67.1%
12 Oct 2026	31.50	33.18	30.80	33.18	32.50	41,068	67.2%
9 Oct 2026	30.00	30.90	29.02	30.17	30.24	52,653	66.0%
8 Oct 2026	27.67	29.87	26.53	28.45	28.16	24,469	80.1%
7 Oct 2026	27.51	27.78	26.75	27.66	27.40	3,518	92.3%
6 Oct 2026	27.87	28.30	26.65	27.51	27.63	10,512	60.3%
5 Oct 2026	27.78	28.28	26.60	27.11	27.52	3,718	60.8%
1 Oct 2026	26.96	27.78	26.20	27.60	27.16	8,148	68.8%
30 Sep 2026	26.33	26.96	26.30	26.46	26.51	4,977	63.9%
29 Sep 2026	27.30	27.30	26.13	26.87	26.82	4,321	63.3%
28 Sep 2026	27.30	27.48	25.95	26.84	26.41	12,019	68.9%
25 Sep 2026	27.38	27.38	26.36	27.18	26.85	3,615	86.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Abans Enterprises bonus and split history

Ex-date	Event	Price factor	What happened
15 Oct 2024	Split	0.2000	Each share became 5.
3 Mar 2016	Bonus	0.1250	Holders received 7 bonus shares for every 1 held.
26 Apr 2013	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.