ABC India share price history

BSE: 520123Transport ServicesSmall Cap

ABC India Ltd. · Face value ₹10 · Listed Jun 1994

₹59.85₹1.74 (2.99%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹58.11.

29 Oct: open ₹59.25, high ₹60.95, low ₹59.00

52-week range of traded prices to 29 Oct 2026

₹51.50Low, 24 Mar 2026₹85.40High, 30 Oct 2025

Market cap: ₹32 Cr3,695th largest listed
P/E: 13.46
P/E without one-offs: Lossover the last 12 months
P/B: 0.56
Dividend yield: 0.84%
ROE: 4.3%
ROE without one-offs: −3.0%
ROCE: −5.1%
Debt to equity: 0.24
Volume, BSE: 1,056

ABC India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

ABC India's share price is on record from 2 Jan 2007, when it closed at ₹45.25, to 29 Oct 2026. Its highest close was ₹163.50 on 9 Nov 2010 and its lowest ₹20.85 on 27 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	59.85	−23.3%	79.49	53.85	76.05	82.00	51.50	3,05,798
2025	78.00	−30.8%	119.90	70.20	115.95	122.00	67.55	3,90,589
2024	112.75	−13.9%	156.25	101.65	133.60	165.00	97.25	17,35,632
2023	130.97	+54.2%	147.76	68.37	83.25	160.67	68.00	17,61,370
2022	84.95	−15.6%	101.00	67.55	100.00	106.00	66.10	8,75,441
2021	100.60	+64.8%	122.70	56.30	59.10	127.65	51.20	8,71,610
2020	61.05	−20.0%	78.60	31.00	80.95	82.50	30.50	2,93,569
2019	76.30	+25.9%	83.30	42.15	56.80	87.00	38.25	4,13,984
2018	60.60	−38.2%	156.65	47.00	97.45	177.00	44.05	17,74,122
2017	98.00	+10.1%	112.00	83.10	98.00	116.00	77.80	14,61,204
2016	89.05	−2.3%	103.70	73.15	91.95	114.80	70.00	4,77,366
2015	91.15	−17.1%	137.40	86.10	110.00	148.30	76.80	8,16,042
2014	110.00	+2.8%	148.80	84.95	102.00	164.30	80.00	10,88,739
2013	107.00	−24.6%	160.80	90.00	145.00	171.00	90.00	6,80,744
2012	141.85	+36.1%	159.50	101.90	104.15	165.00	99.10	7,90,819
2011	104.25	−18.2%	147.25	100.25	128.00	151.95	97.20	12,39,596
2010	127.50	+183.3%	163.50	44.40	44.85	175.40	40.20	19,07,800
2009	45.00	+47.1%	53.00	23.45	30.00	55.50	23.00	6,12,766
2008	30.60	−58.3%	85.50	20.85	71.00	99.90	17.75	22,53,360
2007	73.45	–	73.80	30.95	43.00	80.00	29.70	17,40,757

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	59.85	−6.5%	64.00	65.74	58.00	19,399
Sep 2026	64.00	0.0%	64.32	69.55	58.00	32,254
Aug 2026	64.00	−0.3%	67.21	67.60	61.00	51,293
Jul 2026	64.21	+1.9%	66.00	69.00	61.41	26,935
Jun 2026	63.00	−3.1%	66.30	69.80	58.60	27,164
May 2026	65.00	−3.7%	67.55	75.00	60.00	32,072
Apr 2026	67.52	+25.0%	53.99	68.15	53.75	21,070
Mar 2026	54.03	−14.9%	60.20	77.90	51.50	31,253
Feb 2026	63.49	−11.3%	71.54	73.90	61.50	49,269
Jan 2026	71.54	−8.3%	76.05	82.00	65.20	15,089
Dec 2025	78.00	+10.5%	70.00	82.90	67.55	88,188
Nov 2025	70.58	−12.7%	83.00	84.00	70.00	15,952
Oct 2025	80.87	−2.6%	86.00	87.60	80.00	24,131
Sep 2025	83.01	0.0%	85.95	90.00	81.15	18,366
Aug 2025	83.00	−4.4%	87.40	88.00	78.11	16,583
Jul 2025	86.80	−3.9%	89.00	93.75	82.00	26,178
Jun 2025	90.31	+1.7%	92.00	94.90	80.70	69,938
May 2025	88.82	−2.9%	99.00	108.00	83.75	35,999
Apr 2025	91.46	+6.5%	87.90	96.70	82.00	8,045
Mar 2025	85.90	−15.2%	100.00	114.80	84.10	48,503
Feb 2025	101.25	−8.4%	114.00	118.00	101.00	8,524
Jan 2025	110.50	−2.0%	115.95	122.00	105.70	30,182
Dec 2024	112.75	−4.6%	126.00	133.85	110.05	52,618
Nov 2024	118.20	−2.0%	124.25	138.70	111.10	23,980
Oct 2024	120.60	−4.6%	134.80	138.25	111.60	54,977
Sep 2024	126.45	−19.1%	157.00	160.95	125.25	1,33,071
Aug 2024	156.25	+39.2%	112.60	165.00	102.00	3,28,637
Jul 2024	112.25	−1.6%	112.00	117.70	105.90	65,007
Jun 2024	114.05	+2.5%	116.90	119.70	105.00	57,275
May 2024	111.30	−6.9%	124.90	143.50	108.40	50,492
Apr 2024	119.60	+7.2%	120.00	129.00	106.10	79,692
Mar 2024	111.55	−25.5%	148.00	153.00	97.25	1,82,013
Feb 2024	149.65	+27.9%	127.60	159.50	110.25	5,45,049
Jan 2024	117.00	−10.7%	133.60	137.95	104.80	1,62,821
Dec 2023	130.97	+41.7%	96.50	160.67	88.52	10,35,417
Nov 2023	92.41	+3.1%	90.55	99.80	85.00	70,479
Oct 2023	89.63	−4.2%	93.80	94.50	81.00	39,165
Sep 2023	93.60	−1.5%	97.95	99.60	90.10	32,506
Aug 2023	95.05	−20.1%	118.00	124.00	92.75	85,944
Jul 2023	118.89	+37.7%	91.00	120.00	81.60	2,33,712
Jun 2023	86.31	+18.1%	74.85	109.95	70.20	1,55,428
May 2023	73.10	+4.8%	70.01	84.99	68.00	31,131
Apr 2023	69.78	−9.3%	76.90	76.90	68.02	33,079
Mar 2023	76.90	+2.4%	76.00	79.95	69.03	13,664
Feb 2023	75.10	−5.7%	80.10	86.00	73.65	15,545
Jan 2023	79.65	−6.2%	83.25	92.75	76.70	15,300
Dec 2022	84.95	−8.5%	94.70	99.40	80.00	28,471
Nov 2022	92.80	+23.4%	74.00	106.00	72.20	1,84,516
Oct 2022	75.20	−4.1%	79.80	83.00	70.40	43,000
Sep 2022	78.45	+5.3%	76.00	94.00	71.50	1,03,819
Aug 2022	74.50	+0.5%	75.00	81.70	70.00	21,723
Jul 2022	74.15	−5.4%	78.35	82.40	72.25	10,601
Jun 2022	78.35	+9.4%	70.20	105.00	66.50	1,43,031
May 2022	71.60	−11.3%	81.00	83.90	66.10	39,103
Apr 2022	80.75	+4.5%	80.00	101.00	75.10	54,222
Mar 2022	77.25	−3.9%	81.50	83.80	71.00	1,28,018
Feb 2022	80.35	+0.2%	83.90	86.50	70.30	51,375
Jan 2022	80.15	−20.3%	100.00	104.75	77.00	67,562
Dec 2021	100.60	−4.6%	105.00	116.70	90.35	68,654
Nov 2021	105.45	+37.0%	78.00	127.65	72.05	2,43,037
Oct 2021	76.95	+9.1%	70.00	87.50	67.20	36,071
Sep 2021	70.50	−8.4%	75.20	79.25	65.00	31,662
Aug 2021	76.95	−11.1%	86.00	92.00	72.25	28,118
Jul 2021	86.60	+7.6%	80.00	94.20	78.05	75,234
Jun 2021	80.50	+11.2%	79.00	93.90	70.15	1,55,078
May 2021	72.40	+7.9%	69.15	80.95	62.25	30,923
Apr 2021	67.10	+8.6%	67.00	83.40	58.65	18,436
Mar 2021	61.80	+5.3%	58.95	74.50	55.35	1,20,255
Feb 2021	58.70	−3.2%	57.25	64.95	51.20	25,875
Jan 2021	60.65	−0.7%	59.10	65.95	55.05	38,267
Dec 2020	61.05	+32.7%	47.60	68.40	46.00	37,931
Nov 2020	46.00	−4.8%	49.00	56.00	43.00	46,753
Oct 2020	48.30	−5.9%	52.80	57.00	45.55	11,317
Sep 2020	51.35	+2.2%	47.00	55.25	44.00	13,219
Aug 2020	50.25	+1.9%	48.95	55.00	44.10	32,045
Jul 2020	49.30	−3.4%	48.55	55.00	44.65	16,353
Jun 2020	51.05	+27.6%	40.00	56.80	40.00	14,582
May 2020	40.00	−13.1%	45.00	45.90	38.00	4,485
Apr 2020	46.05	+9.9%	41.90	48.25	41.50	4,235
Mar 2020	41.90	−33.3%	62.00	67.00	30.50	26,430
Feb 2020	62.85	−16.2%	78.45	78.45	49.90	17,646
Jan 2020	75.00	−1.7%	80.95	82.50	67.00	68,573
Dec 2019	76.30	−4.7%	80.00	87.00	72.05	24,275
Nov 2019	80.05	+25.1%	64.00	81.90	56.20	36,323
Oct 2019	64.00	+17.8%	61.85	68.90	54.35	24,327
Sep 2019	54.35	+0.6%	56.65	73.00	52.00	59,958
Aug 2019	54.00	+12.7%	46.95	59.50	38.25	37,152
Jul 2019	47.90	−12.9%	60.80	63.50	45.00	78,706
Jun 2019	55.00	−4.3%	57.60	68.95	49.30	20,849
May 2019	57.50	+10.6%	44.50	67.25	44.50	33,132
Apr 2019	52.00	−2.3%	53.20	58.50	50.30	15,031
Mar 2019	53.20	−5.0%	56.00	59.95	50.50	23,754
Feb 2019	56.00	+11.7%	54.75	56.50	45.00	17,901
Jan 2019	50.15	−17.2%	56.80	63.15	46.15	42,576
Dec 2018	60.60	+8.2%	60.75	63.00	52.50	29,588
Nov 2018	56.00	+13.1%	50.00	69.00	50.00	38,185
Oct 2018	49.50	+5.3%	50.40	55.00	44.05	11,427
Sep 2018	47.00	−31.4%	70.00	70.00	45.90	39,669
Aug 2018	68.50	−14.3%	82.85	86.45	61.80	31,664
Jul 2018	79.95	−4.7%	84.00	84.05	73.90	16,797
Jun 2018	83.90	−3.5%	90.80	96.00	78.25	2,71,419
May 2018	86.90	−9.1%	97.00	98.50	84.00	44,893
Apr 2018	95.55	−22.6%	125.50	177.00	91.55	8,53,264
Mar 2018	123.50	+12.4%	110.40	127.00	90.40	2,79,533
Feb 2018	109.85	+10.9%	92.40	113.90	86.40	85,587
Jan 2018	99.05	+1.1%	97.45	114.90	92.00	72,096
Dec 2017	98.00	+3.6%	97.20	100.95	90.60	32,508
Nov 2017	94.60	+0.4%	94.65	100.00	90.00	35,078
Oct 2017	94.20	−4.5%	96.90	109.00	91.45	31,172
Sep 2017	98.60	+4.9%	97.85	102.00	91.10	43,319
Aug 2017	94.00	−5.4%	105.00	115.00	93.00	58,083
Jul 2017	99.35	−4.4%	100.00	115.00	95.00	29,272
Jun 2017	103.95	+1.9%	103.95	110.00	89.25	44,490
May 2017	102.00	+20.4%	84.70	116.00	83.00	2,17,926
Apr 2017	84.70	−2.1%	84.40	89.90	83.00	16,840
Mar 2017	86.50	−2.2%	88.00	98.70	77.80	7,48,835
Feb 2017	88.45	+2.7%	95.85	95.85	82.50	1,91,834
Jan 2017	86.15	−3.3%	98.00	98.00	80.00	11,847
Dec 2016	89.05	−2.5%	100.00	100.00	81.00	48,446
Nov 2016	91.35	+8.8%	88.60	114.80	82.05	68,144
Oct 2016	84.00	−2.1%	84.00	99.90	80.15	28,064
Sep 2016	85.80	+13.3%	81.85	96.50	70.00	42,396
Aug 2016	75.75	−14.9%	89.50	94.00	75.65	40,182
Jul 2016	89.00	+6.7%	83.50	90.05	78.20	39,068
Jun 2016	83.40	+3.9%	79.00	85.50	76.20	4,935
May 2016	80.30	+1.0%	79.50	88.65	77.20	72,781
Apr 2016	79.50	−11.4%	85.30	85.30	77.15	4,297
Mar 2016	89.75	+10.9%	84.00	94.30	76.05	79,762
Feb 2016	80.90	−11.1%	91.00	96.00	73.10	25,444
Jan 2016	91.00	−0.2%	91.95	98.90	84.10	23,847
Dec 2015	91.15	−0.1%	93.85	99.00	84.00	38,021
Nov 2015	91.20	−4.0%	95.00	97.00	85.00	34,611
Oct 2015	95.00	+3.1%	92.00	108.00	91.05	26,155
Sep 2015	92.10	−9.7%	100.90	103.00	89.00	72,784
Aug 2015	102.00	+0.1%	97.60	148.30	86.00	1,52,239
Jul 2015	101.85	+7.2%	95.00	103.80	94.00	25,217
Jun 2015	95.00	−7.3%	96.40	101.00	91.00	34,724
May 2015	102.50	+5.7%	104.50	116.00	87.25	21,011
Apr 2015	97.00	+10.2%	93.80	124.70	85.05	81,710
Mar 2015	88.05	−5.6%	94.60	115.00	76.80	2,52,745
Feb 2015	93.30	−18.9%	108.10	124.80	90.00	44,228
Jan 2015	115.00	+4.5%	110.00	126.35	103.00	32,597
Dec 2014	110.00	−4.3%	122.00	122.00	98.00	58,001
Nov 2014	115.00	+16.2%	101.00	144.80	98.00	1,49,965
Oct 2014	99.00	+3.1%	96.00	119.95	95.10	54,748
Sep 2014	96.05	−9.1%	101.60	106.00	92.00	62,047
Aug 2014	105.70	+20.7%	87.50	122.55	84.10	99,715
Jul 2014	87.55	−23.7%	114.75	117.90	86.75	85,726
Jun 2014	114.75	+12.4%	101.00	164.30	95.00	2,01,679
May 2014	102.10	+10.3%	97.00	117.00	80.00	1,95,470
Apr 2014	92.60	+7.8%	85.55	116.25	81.00	34,829
Mar 2014	85.90	−9.2%	97.95	110.05	84.00	62,958
Feb 2014	94.65	−8.0%	102.90	105.00	88.90	71,943
Jan 2014	102.90	−3.8%	102.00	120.75	93.25	11,658
Dec 2013	107.00	−8.5%	112.00	117.00	90.00	5,998
Nov 2013	116.95	+19.1%	98.00	120.00	94.25	784
Oct 2013	98.20	−14.6%	109.30	122.90	97.55	3,671
Sep 2013	115.00	0.0%	109.30	124.00	90.50	9,619
Aug 2013	115.00	−7.3%	117.85	128.00	109.35	29,891
Jul 2013	124.00	−2.4%	105.60	124.00	97.15	19,314
Jun 2013	127.00	−2.2%	121.15	128.00	104.30	2,885
May 2013	129.80	+16.9%	117.00	145.00	103.00	5,479
Apr 2013	111.00	−23.8%	140.10	150.00	111.00	18,771
Mar 2013	145.65	+4.8%	139.00	167.00	125.05	1,40,214
Feb 2013	139.00	−4.0%	145.00	153.50	126.05	1,74,568
Jan 2013	144.85	+2.1%	145.00	171.00	130.00	2,69,550
Dec 2012	141.85	+21.9%	116.90	141.85	114.00	1,52,763
Nov 2012	116.40	+2.6%	114.60	123.00	109.95	60,267
Oct 2012	113.45	−5.5%	123.90	129.95	112.10	19,447
Sep 2012	120.00	+10.0%	101.05	134.85	101.00	30,111
Aug 2012	109.10	−7.5%	130.00	130.00	99.10	15,064
Jul 2012	118.00	−6.9%	125.00	127.85	115.00	24,651
Jun 2012	126.75	+9.7%	116.00	129.95	108.00	29,914
May 2012	115.50	−16.5%	137.05	137.05	108.00	35,617
Apr 2012	138.40	+17.2%	121.00	142.00	121.00	61,474
Mar 2012	118.05	−17.8%	138.10	165.00	117.00	2,46,757
Feb 2012	143.65	+39.3%	103.50	146.00	100.10	94,895
Jan 2012	103.15	−1.1%	104.15	114.60	100.00	19,859
Dec 2011	104.25	−4.6%	108.25	128.50	98.25	1,12,299
Nov 2011	109.25	−7.4%	118.00	132.60	97.20	1,62,141
Oct 2011	118.00	−5.3%	123.40	128.00	112.55	12,957
Sep 2011	124.55	+3.7%	122.00	147.60	120.00	66,437
Aug 2011	120.10	−7.9%	113.20	150.00	113.20	1,52,241
Jul 2011	130.45	+8.9%	117.00	141.80	115.10	97,241
Jun 2011	119.80	+1.4%	118.10	127.75	107.75	1,39,321
May 2011	118.10	−2.4%	121.00	124.90	115.00	28,423
Apr 2011	121.00	−0.7%	133.00	133.00	115.00	36,955
Mar 2011	121.85	+5.4%	118.70	151.95	118.70	3,62,744
Feb 2011	115.60	−4.9%	118.00	136.90	113.00	31,131
Jan 2011	121.50	−4.7%	128.00	131.90	106.20	37,706
Dec 2010	127.50	−8.8%	144.00	147.35	115.00	55,202
Nov 2010	139.80	−6.5%	154.90	175.40	114.20	1,49,067
Oct 2010	149.50	+8.1%	139.90	167.40	136.00	1,29,610
Sep 2010	138.35	+2.8%	143.85	152.00	133.00	2,02,748
Aug 2010	134.60	+5.8%	118.00	147.60	118.00	1,45,155
Jul 2010	127.25	+8.9%	111.85	153.50	108.00	1,37,106
Jun 2010	116.80	+7.5%	109.75	127.30	99.00	56,180
May 2010	108.65	−21.8%	135.50	142.55	103.00	57,431
Apr 2010	139.00	+16.4%	125.35	159.80	119.50	3,57,286
Mar 2010	119.40	+71.4%	67.00	119.40	61.80	3,56,287
Feb 2010	69.65	+29.0%	52.25	69.65	52.25	1,27,044
Jan 2010	54.00	+20.0%	44.85	61.75	40.20	1,34,684
Dec 2009	45.00	+0.9%	46.00	49.90	36.60	37,565
Nov 2009	44.60	−1.9%	45.00	47.90	43.00	25,103
Oct 2009	45.45	−1.5%	43.50	55.35	43.50	93,269
Sep 2009	46.15	+7.6%	44.85	52.00	41.45	65,537
Aug 2009	42.90	+19.2%	37.00	55.50	35.05	1,12,553
Jul 2009	36.00	+2.9%	37.00	39.00	32.00	41,028
Jun 2009	35.00	−6.8%	40.00	41.00	33.00	34,911
May 2009	37.55	+39.1%	26.00	45.45	23.50	61,870
Apr 2009	27.00	+12.5%	24.50	30.90	23.00	14,429
Mar 2009	24.00	−1.2%	28.50	28.80	23.00	41,477
Feb 2009	24.30	−3.0%	29.65	29.65	23.45	22,566
Jan 2009	25.05	−18.1%	30.00	33.00	23.15	62,458
Dec 2008	30.60	+24.9%	22.30	32.90	19.10	53,821
Nov 2008	24.50	+15.8%	25.30	28.95	21.45	24,543
Oct 2008	21.15	−36.9%	33.10	35.00	17.75	60,888
Sep 2008	33.50	−16.4%	40.00	43.35	32.00	57,695
Aug 2008	40.05	+2.7%	39.90	57.60	38.00	3,47,923
Jul 2008	39.00	−3.7%	40.50	43.00	34.05	38,596
Jun 2008	40.50	−20.0%	48.30	50.90	40.25	39,581
May 2008	50.65	+24.0%	40.90	62.85	39.10	1,30,673
Apr 2008	40.85	+7.8%	37.10	54.00	35.25	1,21,486
Mar 2008	37.90	−30.6%	53.95	53.95	27.25	4,26,117
Feb 2008	54.60	−15.8%	66.15	69.60	45.00	1,03,921
Jan 2008	64.85	−11.7%	71.00	99.90	60.60	8,48,116
Dec 2007	73.45	+49.9%	49.90	80.00	49.30	5,83,281
Nov 2007	49.00	+8.6%	43.80	52.25	41.75	1,79,748
Oct 2007	45.10	+2.5%	43.50	55.30	36.00	1,63,933
Sep 2007	44.00	+18.0%	40.00	51.95	37.00	2,04,450
Aug 2007	37.30	−4.2%	38.00	41.95	35.35	44,075
Jul 2007	38.95	−2.6%	40.00	46.50	36.60	1,06,120
Jun 2007	40.00	+2.2%	41.00	49.80	34.55	1,01,745
May 2007	39.15	+19.4%	32.20	44.00	31.20	68,221
Apr 2007	32.80	+4.1%	31.00	35.00	29.70	22,813
Mar 2007	31.50	−16.3%	36.60	39.65	30.25	1,48,735
Feb 2007	37.65	−6.5%	40.35	43.00	36.00	44,159
Jan 2007	40.25	–	43.00	48.45	40.00	73,477

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	59.25	60.95	59.00	59.85	59.95	1,056
28 Oct 2026	60.00	61.00	58.11	58.11	60.21	160
27 Oct 2026	59.05	62.70	59.05	60.33	–	4
26 Oct 2026	58.00	62.55	58.00	62.37	–	4
23 Oct 2026	60.95	61.00	58.00	58.90	60.62	603
22 Oct 2026	59.55	60.50	59.00	60.18	60.09	8,139
21 Oct 2026	63.35	63.35	59.55	59.97	60.67	2,191
19 Oct 2026	65.74	65.74	64.64	64.64	64.99	153
16 Oct 2026	63.50	64.95	59.11	61.74	63.18	1,021
15 Oct 2026	62.80	64.88	61.00	61.20	61.55	919
13 Oct 2026	64.00	64.00	62.80	62.80	63.97	537
12 Oct 2026	64.00	64.65	61.20	63.66	62.50	459
9 Oct 2026	63.87	64.00	63.23	64.00	–	26
8 Oct 2026	62.81	64.90	62.81	63.87	–	29
7 Oct 2026	65.30	65.30	61.01	62.81	61.85	2,432
6 Oct 2026	64.00	64.00	60.65	64.00	63.16	241
5 Oct 2026	60.00	64.00	60.00	64.00	63.61	1,109
1 Oct 2026	64.00	64.00	61.99	62.00	62.40	316
30 Sep 2026	62.63	64.20	62.50	64.00	63.71	3,064
29 Sep 2026	62.75	62.75	59.50	62.63	–	38
28 Sep 2026	61.50	62.95	58.52	59.47	61.67	281
25 Sep 2026	60.85	60.85	60.00	60.05	60.74	132

Prices in ₹ per share as traded, not adjusted.