Abate As Industries share price history

BSE: 531658Healthcare ServicesSmall Cap

ABATE AS INDUSTRIES LIMITED · Face value ₹10 · Listed May 1996

₹6.85₹0.00 (0.00%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹6.85.

30 Oct: open ₹7.20, high ₹7.25, low ₹6.85

52-week range of traded prices to 30 Oct 2026

₹6.16Low, 21 Oct 2026₹20.11High, 13 Nov 2025

Market cap: ₹108 Cr2,442nd largest listed
P/E: 8.78
P/B: 0.62
Dividend yield: Nonein the last 12 months
ROE: 7.3%
ROCE: 5.7%
Debt to equity: 0.05
Volume, BSE: 18,795

Abate As Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Abate As Industries' share price is on record from 3 Jan 2007, when it closed at ₹1.13, to 30 Oct 2026. Its highest close was ₹25.87 on 4 Aug 2025 and its lowest ₹0.41 on 25 Mar 2014, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	6.85	−60.9%	18.18	6.65	18.48	19.59	6.16	75,81,175
2025	17.50	+100.5%	25.87	8.73	8.73	26.20	8.73	41,08,331
2024	8.73	−22.4%	15.07	7.76	11.25	15.07	7.38	13,74,326
2023	11.25	+54.6%	11.25	7.28	7.28	11.25	7.28	10,09,684
2022	7.28	+43.2%	7.28	3.89	4.83	7.28	3.71	4,81,706
2021	5.08	+272.2%	5.96	1.30	1.43	6.03	1.25	25,96,386
2020	1.37	+0.4%	1.37	1.00	1.30	1.37	0.95	87,392
2019	1.36	+8.8%	1.50	1.19	1.19	1.50	1.19	11,124
2018	1.25	+47.9%	1.25	0.88	0.88	1.25	0.88	12,810
2017	0.85	+3.0%	1.07	0.60	0.82	1.09	0.60	3,46,678
2016	0.82	−14.6%	1.30	0.72	0.92	1.33	0.72	2,35,376
2015	0.96	+47.7%	0.96	0.50	0.68	0.96	0.50	1,79,978
2014	0.65	+18.2%	0.72	0.41	0.55	0.76	0.41	1,33,622
2013	0.55	−61.1%	1.53	0.52	1.36	1.60	0.50	2,83,270
2012	1.42	+47.4%	1.42	0.79	1.01	1.49	0.79	3,75,622
2011	0.96	−52.0%	2.78	0.96	2.09	2.84	0.96	26,26,544
2010	2.00	+164.9%	3.12	0.79	0.79	3.27	0.79	38,71,388
2009	0.76	−16.6%	1.19	0.64	0.88	1.19	0.64	1,96,026
2008	0.91	−74.2%	3.76	0.86	3.69	3.95	0.82	15,33,886
2007	3.51	–	4.15	0.66	1.14	4.35	0.66	37,87,054

₹ 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. 2019 is from its first session, 1 Mar 2019. The close is the year's last trade for 2019 (2 Dec 2019) and 2018 (9 Aug 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.85	−14.2%	8.37	8.95	6.16	7,51,483
Sep 2026	7.98	−9.8%	8.85	9.54	7.85	3,95,488
Aug 2026	8.85	−5.9%	9.92	10.28	8.31	4,92,366
Jul 2026	9.40	−5.1%	10.00	10.68	8.51	3,84,363
Jun 2026	9.91	−4.6%	11.40	11.95	8.00	13,78,580
May 2026	10.39	+0.2%	10.37	10.97	9.26	4,90,977
Apr 2026	10.37	−6.6%	10.95	12.69	10.00	7,37,256
Mar 2026	11.10	−8.2%	11.91	12.69	10.51	13,14,155
Feb 2026	12.09	+3.2%	11.74	15.20	10.01	9,47,550
Jan 2026	11.71	−33.1%	18.48	19.59	11.70	6,88,957
Dec 2025	17.50	−0.4%	17.55	19.05	15.91	3,37,828
Nov 2025	17.57	+7.5%	16.50	20.11	16.04	7,50,963
Oct 2025	16.34	+0.1%	16.33	17.90	14.78	2,89,395
Sep 2025	16.33	+0.3%	15.47	20.75	15.47	6,21,726
Aug 2025	16.28	−35.4%	25.71	26.20	16.28	3,15,534
Jul 2025	25.21	+86.5%	14.20	25.27	14.20	15,36,419
Jun 2025	13.52	+33.9%	10.10	13.52	10.10	11,106
May 2025	10.10	+5.0%	9.62	10.10	9.62	41,054
Apr 2025	9.62	0.0%	9.62	9.62	9.62	1,70,568
Mar 2025	9.62	+5.0%	9.17	9.62	9.17	22,718
Feb 2025	9.17	+5.0%	8.73	9.17	8.73	4,540
Jan 2025	8.73	0.0%	8.73	8.73	8.73	6,480
Dec 2024	8.73	+12.5%	7.38	8.73	7.38	1,45,996
Nov 2024	7.76	−18.4%	9.04	9.04	7.76	9,620
Oct 2024	9.52	−14.2%	10.54	10.54	9.52	42,520
Sep 2024	11.09	−10.2%	12.95	12.95	11.09	89,334
Aug 2024	12.35	−10.0%	13.04	13.48	12.02	2,05,550
Jul 2024	13.72	−4.4%	14.35	15.07	13.61	5,21,516
Jun 2024	14.35	+5.0%	13.67	14.35	13.67	1,26,902
May 2024	13.67	+5.0%	13.02	13.67	13.00	66,040
Apr 2024	13.02	0.0%	13.02	13.02	13.02	34,330
Mar 2024	13.02	+5.0%	12.40	13.02	12.40	28,058
Feb 2024	12.40	+5.0%	11.81	12.40	11.81	47,860
Jan 2024	11.81	+5.0%	11.25	11.81	11.25	56,600
Dec 2023	11.25	0.0%	11.25	11.25	11.25	89,324
Nov 2023	11.25	+5.0%	10.72	11.25	10.72	25,472
Oct 2023	10.72	+5.0%	10.21	10.72	10.21	1,44,014
Sep 2023	10.21	0.0%	10.21	10.21	10.21	51,464
Aug 2023	10.21	+5.0%	9.72	10.21	9.72	2,29,368
Jul 2023	9.72	+5.0%	9.26	9.72	9.26	59,092
Jun 2023	9.26	+5.0%	8.82	9.26	8.82	12,724
May 2023	8.82	+5.0%	8.40	8.82	8.40	60,508
Apr 2023	8.40	0.0%	8.40	8.40	8.40	27,702
Mar 2023	8.40	+5.0%	8.00	8.40	8.00	58,752
Feb 2023	8.00	+4.8%	8.00	8.00	8.00	73,206
Jan 2023	7.64	+4.9%	7.28	7.64	7.28	1,78,058
Dec 2022	7.28	0.0%	7.28	7.28	7.28	30,628
Nov 2022	7.28	+5.0%	6.93	7.28	6.93	12,834
Oct 2022	6.93	+5.0%	6.60	6.93	6.60	11,340
Sep 2022	6.60	0.0%	6.60	6.60	6.60	55,032
Aug 2022	6.60	+60.6%	3.91	6.60	3.71	32,818
Jul 2022	4.11	−19.4%	5.36	5.48	4.11	26,892
Jun 2022	5.10	−3.6%	5.05	5.16	4.56	15,752
May 2022	5.29	−9.9%	5.87	5.87	5.04	43,556
Mar 2022	5.87	+15.1%	4.85	5.87	3.96	58,346
Feb 2022	5.10	+14.6%	4.67	5.72	4.50	82,998
Jan 2022	4.45	−12.4%	4.83	5.30	3.99	1,11,510
Dec 2021	5.08	−9.7%	5.35	5.35	5.08	20,200
Nov 2021	5.63	+32.4%	4.25	6.03	3.88	1,57,430
Oct 2021	4.25	+1.8%	4.38	4.76	3.97	1,36,898
Sep 2021	4.18	−18.4%	4.86	4.86	4.18	8,300
Aug 2021	5.12	+20.1%	4.47	5.96	4.47	1,47,024
Jul 2021	4.26	+17.5%	3.56	4.26	2.68	4,48,682
Jun 2021	3.63	−15.7%	4.39	4.39	3.60	2,99,656
May 2021	4.30	+129.3%	2.06	4.30	2.06	9,01,708
Apr 2021	1.88	+25.0%	1.56	1.88	1.45	67,868
Mar 2021	1.50	0.0%	1.50	1.56	1.33	28,926
Feb 2021	1.50	−3.2%	1.60	1.94	1.25	3,14,522
Jan 2021	1.55	+13.6%	1.43	1.59	1.29	65,172
Dec 2020	1.37	+30.0%	1.05	1.37	0.95	52,406
Nov 2020	1.05	−1.4%	1.07	1.07	1.05	16
Oct 2020	1.07	−9.4%	1.18	1.18	1.07	224
Sep 2020	1.18	−6.7%	1.25	1.25	1.18	92
Jul 2020	1.26	−1.2%	1.28	1.28	1.16	34,452
Mar 2020	1.28	−1.5%	1.28	1.28	1.28	200
Jan 2020	1.30	−4.8%	1.30	1.30	1.30	2
Dec 2019	1.36	−9.3%	1.36	1.36	1.36	2
Jun 2019	1.50	+4.9%	1.50	1.50	1.50	100
May 2019	1.43	+10.0%	1.37	1.50	1.37	1,606
Apr 2019	1.30	+4.8%	1.24	1.30	1.24	200
Mar 2019	1.24	−0.8%	1.19	1.30	1.19	9,216
Aug 2018	1.25	+14.2%	1.15	1.25	1.15	2,162
Jul 2018	1.10	+4.8%	1.05	1.10	1.05	802
Jun 2018	1.05	+4.5%	1.05	1.05	1.05	2
May 2018	1.00	0.0%	1.00	1.00	1.00	848
Apr 2018	1.00	+4.2%	1.00	1.00	1.00	2
Mar 2018	0.96	+4.9%	0.96	0.96	0.96	100
Feb 2018	0.92	0.0%	0.92	0.92	0.92	2
Jan 2018	0.92	+8.3%	0.88	0.92	0.88	8,892
Dec 2017	0.85	+9.0%	0.81	0.85	0.81	30
Nov 2017	0.78	0.0%	0.78	0.78	0.78	2
Oct 2017	0.78	+7.6%	0.76	0.78	0.76	12
Aug 2017	0.72	+20.0%	0.63	0.72	0.63	74
Jul 2017	0.60	−16.7%	0.69	0.69	0.60	18,420
Jun 2017	0.72	+2.9%	0.67	0.76	0.64	92,342
May 2017	0.70	−10.3%	0.82	0.86	0.70	15,872
Apr 2017	0.78	−12.8%	0.86	0.90	0.78	8,402
Mar 2017	0.90	−5.8%	0.99	1.09	0.86	90,972
Feb 2017	0.95	+5.6%	0.86	1.07	0.86	1,15,368
Jan 2017	0.90	+9.8%	0.82	0.90	0.78	5,184
Dec 2016	0.82	−13.7%	1.00	1.10	0.82	19,234
Nov 2016	0.95	−5.0%	1.00	1.05	0.86	6,308
Oct 2016	1.00	−16.7%	1.14	1.33	1.00	28,198
Sep 2016	1.20	+17.1%	0.98	1.20	0.98	11,044
Aug 2016	1.03	−10.9%	1.15	1.20	1.03	1,00,326
Jul 2016	1.15	+0.9%	1.09	1.19	1.04	7,804
Jun 2016	1.14	−5.0%	1.20	1.20	1.14	804
May 2016	1.20	+19.4%	1.06	1.20	1.06	950
Apr 2016	1.01	+8.1%	0.89	1.01	0.89	3,790
Mar 2016	0.93	+14.8%	0.85	0.93	0.77	11,900
Feb 2016	0.81	+1.9%	0.78	0.82	0.72	10,128
Jan 2016	0.80	−17.2%	0.92	0.92	0.74	34,890
Dec 2015	0.96	+10.3%	0.91	0.96	0.91	24,278
Nov 2015	0.87	+24.3%	0.70	0.87	0.70	7,020
Oct 2015	0.70	+16.7%	0.63	0.70	0.63	2,004
Sep 2015	0.60	+4.3%	0.55	0.60	0.53	1,824
Jul 2015	0.58	+0.9%	0.55	0.58	0.55	18,600
Jun 2015	0.57	−8.8%	0.66	0.66	0.57	18,344
May 2015	0.63	+19.0%	0.55	0.76	0.55	17,650
Apr 2015	0.53	+5.0%	0.53	0.53	0.50	4,292
Mar 2015	0.50	−13.0%	0.56	0.60	0.50	27,000
Feb 2015	0.58	−4.2%	0.57	0.66	0.57	12,234
Jan 2015	0.60	−7.7%	0.68	0.68	0.58	46,732
Dec 2014	0.65	+0.8%	0.62	0.71	0.59	18,110
Nov 2014	0.65	−4.4%	0.65	0.65	0.65	1,804
Oct 2014	0.68	+4.7%	0.65	0.68	0.62	3,476
Sep 2014	0.65	+10.3%	0.61	0.70	0.61	20,422
Aug 2014	0.59	−12.0%	0.69	0.76	0.59	17,964
Jul 2014	0.67	+4.7%	0.67	0.72	0.60	21,838
Jun 2014	0.64	+42.7%	0.47	0.64	0.47	7,152
May 2014	0.45	−4.3%	0.47	0.47	0.43	23,596
Apr 2014	0.47	−1.1%	0.49	0.51	0.47	2,300
Mar 2014	0.47	+10.6%	0.42	0.47	0.41	8,020
Feb 2014	0.43	−7.6%	0.44	0.45	0.43	6,900
Jan 2014	0.46	−16.4%	0.55	0.55	0.46	2,040
Dec 2013	0.55	−38.9%	0.95	0.95	0.50	21,332
Nov 2013	0.90	+9.1%	0.79	0.95	0.79	72,476
Oct 2013	0.83	−2.9%	0.83	0.83	0.83	2,000
Sep 2013	0.85	+11.1%	0.80	0.88	0.77	11,028
Aug 2013	0.77	−3.2%	0.80	0.83	0.77	1,650
Jun 2013	0.79	−8.7%	0.83	0.87	0.79	12,700
May 2013	0.87	−13.5%	0.96	0.96	0.87	900
Apr 2013	1.00	−4.8%	1.00	1.00	1.00	6,600
Mar 2013	1.05	−12.5%	1.20	1.21	1.05	36,032
Feb 2013	1.20	−3.2%	1.18	1.24	1.09	22,634
Jan 2013	1.24	−12.4%	1.36	1.60	1.19	95,918
Dec 2012	1.42	+54.6%	0.88	1.49	0.88	16,446
Nov 2012	0.92	+6.4%	0.90	0.98	0.82	3,148
Oct 2012	0.86	−7.0%	0.93	0.97	0.79	35,408
Sep 2012	0.93	−6.1%	1.00	1.03	0.93	39,504
Aug 2012	0.99	+10.1%	0.91	1.04	0.86	1,02,518
Jul 2012	0.90	−9.6%	0.96	1.02	0.89	33,262
Jun 2012	0.99	+2.1%	1.00	1.00	0.89	42,902
May 2012	0.97	−12.2%	1.16	1.16	0.95	25,200
Apr 2012	1.11	+2.8%	1.13	1.16	1.04	20,478
Mar 2012	1.08	+0.9%	1.04	1.19	1.03	19,612
Feb 2012	1.07	−3.6%	1.05	1.24	0.98	22,442
Jan 2012	1.11	+15.1%	1.01	1.11	0.96	14,702
Dec 2011	0.96	−16.2%	1.11	1.19	0.96	32,840
Nov 2011	1.15	−48.8%	2.35	2.35	1.11	1,75,840
Oct 2011	2.24	+17.0%	2.00	2.35	1.80	5,98,804
Sep 2011	1.91	−12.0%	2.13	2.17	1.46	1,96,472
Aug 2011	2.17	−12.1%	2.43	2.84	2.17	6,08,130
Jul 2011	2.47	+82.3%	1.29	2.47	1.24	3,31,168
Jun 2011	1.36	+12.9%	1.20	1.36	1.15	98,724
May 2011	1.20	−19.7%	1.43	1.51	1.10	2,00,700
Apr 2011	1.50	+8.3%	1.45	1.68	1.34	53,120
Mar 2011	1.38	−10.1%	1.56	1.84	1.38	2,34,078
Feb 2011	1.54	−3.8%	1.59	1.76	1.43	70,530
Jan 2011	1.60	−20.3%	2.09	2.45	1.57	26,138
Dec 2010	2.00	−7.2%	2.20	2.42	1.75	4,65,452
Nov 2010	2.16	+25.3%	1.64	2.41	1.61	2,96,788
Oct 2010	1.72	−4.4%	1.89	2.06	1.63	2,31,440
Sep 2010	1.80	−17.8%	2.09	2.21	1.67	4,14,822
Aug 2010	2.19	+36.4%	1.69	3.27	1.58	16,23,246
Jul 2010	1.61	+58.1%	0.97	1.61	0.92	2,15,502
Jun 2010	1.02	+9.7%	0.89	1.02	0.88	14,924
May 2010	0.93	−8.9%	1.06	1.07	0.89	10,908
Apr 2010	1.02	−4.2%	1.02	1.10	0.90	1,35,832
Mar 2010	1.06	−22.6%	1.31	1.58	1.06	1,04,600
Feb 2010	1.37	−7.7%	1.56	1.60	1.19	2,05,902
Jan 2010	1.49	+96.7%	0.79	1.49	0.79	1,51,972
Dec 2009	0.76	+11.0%	0.68	0.76	0.66	12,976
Nov 2009	0.68	−13.9%	0.76	0.77	0.66	21,132
Oct 2009	0.79	−21.8%	0.96	0.98	0.79	19,114
Sep 2009	1.01	−2.9%	1.04	1.19	1.01	18,508
Aug 2009	1.04	+9.5%	1.00	1.04	0.99	2,006
Jul 2009	0.95	−5.0%	0.96	1.01	0.91	23,406
Jun 2009	1.00	+13.6%	0.85	1.08	0.85	43,338
May 2009	0.88	+19.7%	0.77	0.88	0.77	18,220
Apr 2009	0.74	+14.8%	0.67	0.74	0.67	6,100
Mar 2009	0.64	−4.5%	0.64	0.70	0.64	10,502
Feb 2009	0.67	−16.8%	0.77	0.77	0.67	3,802
Jan 2009	0.81	−11.0%	0.88	1.04	0.81	16,922
Dec 2008	0.91	−5.2%	0.91	0.91	0.82	1,67,070
Nov 2008	0.96	+0.5%	1.00	1.05	0.96	29,042
Oct 2008	0.95	−5.0%	1.05	1.05	0.86	16,588
Sep 2008	1.00	−24.0%	1.26	1.26	1.00	1,73,966
Aug 2008	1.32	+0.8%	1.25	1.67	1.18	39,514
Jul 2008	1.31	−9.4%	1.37	1.56	1.24	11,412
Jun 2008	1.44	−2.0%	1.40	1.47	1.13	39,378
May 2008	1.47	+22.5%	1.15	1.62	1.15	99,128
Apr 2008	1.20	−17.2%	1.41	1.41	1.14	1,06,114
Mar 2008	1.45	−16.7%	1.70	1.70	1.29	2,79,492
Feb 2008	1.74	−31.6%	2.43	2.43	1.74	2,42,000
Jan 2008	2.55	−27.5%	3.69	3.95	2.55	3,30,182
Dec 2007	3.51	+33.5%	2.75	3.51	2.24	2,59,828
Nov 2007	2.63	+31.2%	2.11	2.63	1.82	1,49,122
Oct 2007	2.01	−46.5%	3.56	3.56	1.91	5,82,016
Sep 2007	3.75	+94.5%	2.02	4.35	2.00	10,75,178
Aug 2007	1.93	+54.6%	1.31	2.13	1.09	4,09,570
Jul 2007	1.25	−5.7%	1.26	2.03	1.22	4,08,302
Jun 2007	1.32	+20.0%	1.13	1.36	0.98	1,71,696
May 2007	1.10	+13.4%	0.93	1.13	0.83	1,55,176
Apr 2007	0.97	+47.0%	0.73	1.18	0.68	1,44,774
Mar 2007	0.66	−48.0%	1.28	1.30	0.66	17,748
Feb 2007	1.27	+5.8%	1.25	1.48	1.20	1,09,758
Jan 2007	1.20	–	1.14	1.35	1.04	3,03,886

₹ 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
30 Oct 2026	7.20	7.25	6.85	6.85	6.98	18,795
29 Oct 2026	6.89	7.25	6.36	6.85	6.74	99,128
28 Oct 2026	7.30	7.30	6.55	7.19	6.89	4,713
27 Oct 2026	7.30	7.45	6.51	7.07	6.98	12,917
26 Oct 2026	6.80	7.30	6.50	7.29	7.00	40,382
23 Oct 2026	6.93	7.00	6.57	6.80	6.82	40,996
22 Oct 2026	6.96	6.96	6.40	6.87	6.68	18,936
21 Oct 2026	7.10	7.64	6.16	6.65	6.58	56,568
19 Oct 2026	7.76	7.76	6.26	7.30	6.91	31,347
16 Oct 2026	7.90	7.99	7.40	7.60	7.70	36,914
15 Oct 2026	7.60	8.95	7.27	7.90	7.82	40,491
14 Oct 2026	7.65	7.65	7.20	7.50	7.45	28,721
13 Oct 2026	7.90	7.90	7.40	7.61	7.67	9,206
12 Oct 2026	7.80	7.80	7.51	7.65	7.66	3,423
9 Oct 2026	7.80	7.80	7.26	7.55	7.61	14,520
8 Oct 2026	7.45	7.78	7.03	7.58	7.45	14,523
7 Oct 2026	8.03	8.03	6.56	7.60	7.48	51,909
6 Oct 2026	8.00	8.00	7.65	7.97	7.86	83,548
5 Oct 2026	7.80	7.80	7.16	7.58	7.46	77,637
1 Oct 2026	8.37	8.37	7.00	7.98	7.61	66,809
30 Sep 2026	8.39	8.39	7.90	7.98	8.00	23,716
29 Sep 2026	8.42	8.42	7.85	8.00	8.02	41,390

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.Abate As Industries bonus and split history

Ex-date	Event	Price factor	What happened
31 Jul 2025	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.