Abhinav Capital Services share price history

BSE: 532057FinanceSmall Cap

Abhinav Capital Services Limited · Face value ₹10 · Listed Oct 1996

₹165.00₹5.00 (3.13%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹160.00.

28 Oct: open ₹157.65, high ₹165.00, low ₹157.65

52-week range of traded prices to 28 Oct 2026

₹91.00Low, 3 Jul 2026₹165.00High, 13 Oct 2026

Market cap: ₹114 Cr3,058th largest listed
P/E: 41.24
P/B: 1.55
Dividend yield: Nonein the last 12 months
ROE: 3.6%
ROCE: 4.6%
Debt to equity: 0.00
Volume, BSE: 26

Abhinav Capital Services share price by year, month and day

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

Abhinav Capital Services' share price is on record from 2 Jan 2007, when it closed at ₹44.00, to 28 Oct 2026. Its highest close was ₹286.85 on 10 Jun 2022 and its lowest ₹28.00 on 25 Aug 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	165.00	+48.6%	165.00	96.10	111.00	165.00	91.00	2,85,735
2025	111.05	−24.5%	179.85	105.40	158.90	179.85	103.35	3,11,165
2024	147.00	+20.8%	231.15	131.35	124.20	239.00	124.20	2,75,620
2023	121.70	+40.8%	174.32	73.35	90.90	191.75	68.30	4,24,983
2022	86.45	+44.1%	286.85	38.95	60.00	301.15	37.05	5,98,106
2021	60.00	+50.0%	75.65	28.30	42.00	79.40	27.70	40,046
2020	40.00	−43.1%	67.00	37.60	67.00	67.00	37.60	4,717
2019	70.30	+1.9%	76.05	70.30	72.45	76.05	70.30	174
2018	69.00	−6.8%	75.00	66.50	75.00	75.00	66.50	16,756
2017	74.00	−17.8%	94.50	73.20	90.00	94.50	69.55	47,262
2016	90.00	−5.1%	96.00	86.00	94.75	96.00	86.00	2,25,386
2015	94.85	+185.7%	102.75	33.20	33.20	103.00	33.20	5,61,492
2014	33.20	+10.7%	33.60	28.00	28.55	34.00	28.00	1,92,577
2013	30.00	+3.4%	30.00	29.50	29.50	30.00	29.50	6,04,612
2012	29.00	−3.3%	30.00	29.00	30.00	30.00	29.00	37
2011	30.00	+1.2%	30.00	29.65	29.65	30.00	29.65	665
2010	29.65	−37.2%	86.95	29.65	49.60	86.95	29.65	48,241
2009	47.25	−45.5%	95.00	40.00	85.05	96.00	40.00	3,38,129
2008	86.75	−28.2%	162.15	82.00	123.20	162.15	82.00	1,13,583
2007	120.80	–	120.80	43.00	44.00	120.80	43.00	8,24,035

₹ 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. 2020 is from its first session, 16 Jan 2020. 2019 is from its first session, 7 Mar 2019. 2017 is from its first session, 23 Mar 2017. 2014 is from its first session, 24 Mar 2014. 2013 is from its first session, 4 Mar 2013. 2012 is from its first session, 2 Apr 2012. 2011 is from its first session, 6 May 2011. 2009 is from its first session, 5 Feb 2009. The close is the year's last trade for 2019 (5 Dec 2019), 2018 (26 Sep 2018), 2016 (24 Nov 2016), 2013 (16 Jul 2013), 2011 (20 Oct 2011) and 2010 (18 Oct 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	165.00	+19.5%	145.00	165.00	136.00	7,488
Sep 2026	138.10	+27.4%	108.00	151.00	101.20	9,684
Aug 2026	108.40	−3.2%	113.10	118.90	93.00	49,902
Jul 2026	112.00	+3.2%	108.50	129.70	91.00	3,793
Jun 2026	108.55	−6.4%	118.45	134.00	98.10	2,813
May 2026	116.00	+8.4%	118.90	144.95	104.35	23,771
Apr 2026	107.00	−3.2%	120.00	132.00	103.00	5,380
Mar 2026	110.55	−13.6%	120.30	139.25	106.60	1,72,667
Feb 2026	127.90	+6.1%	120.50	148.35	108.50	7,387
Jan 2026	120.50	+8.5%	111.00	130.95	110.00	2,850
Dec 2025	111.05	−15.2%	124.40	136.50	106.60	87,848
Nov 2025	130.90	+9.6%	119.40	132.30	113.45	2,063
Oct 2025	119.40	−20.7%	150.65	150.65	119.40	1,450
Sep 2025	150.65	+8.0%	139.45	157.00	136.00	1,598
Aug 2025	139.45	−0.6%	135.10	151.85	131.35	3,703
Jul 2025	140.30	+11.9%	125.35	179.85	125.00	10,250
Jun 2025	125.35	−0.5%	126.00	135.00	112.10	1,90,685
May 2025	126.00	+5.5%	121.40	132.20	120.00	1,989
Apr 2025	119.40	−2.0%	121.80	129.00	116.00	2,165
Mar 2025	121.80	+6.3%	106.55	121.80	103.35	3,179
Feb 2025	114.60	−18.4%	144.00	156.80	114.60	3,107
Jan 2025	140.50	−4.4%	158.90	162.30	137.70	3,128
Dec 2024	147.00	−0.4%	147.60	162.25	138.15	3,411
Nov 2024	147.60	−1.7%	153.10	162.00	131.55	4,518
Oct 2024	150.10	−11.2%	174.45	176.55	140.20	6,833
Sep 2024	169.10	−3.2%	177.80	195.00	162.20	25,269
Aug 2024	174.65	−7.1%	184.30	199.00	166.00	11,637
Jul 2024	188.05	−9.5%	207.70	224.95	179.45	7,808
Jun 2024	207.75	−4.7%	234.70	235.00	175.00	33,011
May 2024	218.05	+14.8%	189.95	235.00	175.60	36,541
Apr 2024	189.95	+13.6%	166.00	194.95	166.00	8,597
Mar 2024	167.20	−12.0%	181.00	195.70	165.30	12,292
Feb 2024	190.00	+35.7%	140.00	239.00	140.00	86,946
Jan 2024	140.00	+15.0%	124.20	163.10	124.20	38,757
Dec 2023	121.70	+2.3%	118.00	142.50	116.00	6,931
Nov 2023	119.00	+1.0%	123.45	143.00	113.50	7,553
Oct 2023	117.85	−5.7%	131.20	132.30	116.40	6,942
Sep 2023	125.00	−10.9%	140.00	147.00	119.70	77,351
Aug 2023	140.27	+47.2%	97.21	191.75	89.00	1,28,157
Jul 2023	95.30	−2.7%	101.66	108.00	86.70	43,558
Jun 2023	97.90	+5.3%	90.00	113.90	88.50	47,108
May 2023	92.99	+0.9%	92.12	98.53	72.00	21,929
Apr 2023	92.12	+0.1%	87.55	99.80	86.40	10,635
Mar 2023	91.99	+13.1%	80.00	98.60	77.05	19,554
Feb 2023	81.30	−11.3%	88.05	98.05	68.30	23,936
Jan 2023	91.65	+6.0%	90.90	109.45	82.10	31,329
Dec 2022	86.45	−6.8%	96.95	102.00	76.00	19,285
Nov 2022	92.75	−0.2%	90.65	96.45	83.00	20,815
Oct 2022	92.95	−6.6%	94.75	106.80	87.50	1,44,758
Sep 2022	99.50	−3.4%	103.00	109.55	88.10	2,02,158
Aug 2022	103.00	+5.9%	97.25	113.90	81.90	76,232
Jul 2022	97.25	−30.6%	133.15	154.00	76.30	76,104
Jun 2022	140.15	−27.9%	204.00	301.15	140.15	42,760
May 2022	194.30	+169.9%	72.00	194.30	70.60	5,281
Apr 2022	72.00	+84.9%	39.75	74.10	37.05	3,393
Mar 2022	38.95	−25.7%	52.45	52.45	38.95	1,739
Feb 2022	52.45	−22.1%	67.35	68.05	52.45	940
Jan 2022	67.35	+12.3%	60.00	67.50	60.00	4,641
Dec 2021	60.00	−1.3%	62.05	65.35	57.80	3,931
Nov 2021	60.80	+3.6%	55.80	74.05	46.55	5,111
Oct 2021	58.70	+60.2%	38.45	79.40	38.45	6,379
Sep 2021	36.65	−3.6%	36.10	36.65	30.40	2,176
Aug 2021	38.00	+30.4%	29.75	41.05	27.70	5,096
Jul 2021	29.15	−12.1%	33.15	33.70	29.15	2,096
Jun 2021	33.15	+1.7%	33.25	36.60	33.15	1,753
May 2021	32.60	−5.6%	34.55	35.50	32.60	1,534
Apr 2021	34.55	+13.3%	30.50	35.25	28.50	991
Mar 2021	30.50	−17.3%	36.90	36.90	30.00	7,820
Feb 2021	36.90	−0.5%	35.25	36.90	31.85	1,050
Jan 2021	37.10	−7.3%	42.00	42.00	35.15	2,109
Dec 2020	40.00	−3.4%	41.00	41.20	39.20	232
Nov 2020	41.40	+10.1%	37.60	41.40	37.60	296
Oct 2020	37.60	−9.6%	39.55	39.55	37.60	108
Sep 2020	41.60	+4.0%	38.15	43.00	38.15	735
Aug 2020	40.00	−26.8%	54.65	54.65	38.15	2,943
Jul 2020	54.65	−18.4%	63.65	63.65	54.65	400
Apr 2020	67.00	0.0%	67.00	67.00	67.00	1
Feb 2020	67.00	0.0%	67.00	67.00	67.00	1
Jan 2020	67.00	−4.7%	67.00	67.00	67.00	1
Dec 2019	70.30	0.0%	70.30	70.30	70.30	2
Nov 2019	70.30	−5.0%	74.00	74.00	70.30	149
Oct 2019	74.00	−1.2%	74.00	74.00	74.00	12
Sep 2019	74.90	−0.1%	74.90	74.90	74.90	5
Aug 2019	75.00	−1.4%	75.00	75.00	75.00	1
May 2019	76.05	+5.0%	76.05	76.05	76.05	2
Mar 2019	72.45	+5.0%	72.45	72.45	72.45	3
Sep 2018	69.00	−1.4%	66.50	69.00	66.50	2
Jul 2018	70.00	+0.7%	70.00	70.00	70.00	1
Apr 2018	69.50	0.0%	69.50	69.50	69.50	144
Mar 2018	69.50	0.0%	69.00	69.50	69.00	36
Feb 2018	69.50	−4.8%	73.00	73.00	69.50	7,493
Jan 2018	73.00	−1.4%	75.00	75.00	73.00	9,080
Dec 2017	74.00	−3.9%	77.00	77.00	69.55	21,190
Nov 2017	77.00	−0.6%	77.50	77.50	74.00	7,262
Oct 2017	77.50	−0.6%	77.50	77.50	77.50	18,000
Sep 2017	78.00	−8.8%	89.75	89.75	77.00	232
Jul 2017	85.50	−7.1%	92.00	92.00	85.50	535
Jun 2017	92.00	−2.1%	94.00	94.00	92.00	4
Apr 2017	94.00	+4.4%	94.50	94.50	94.00	34
Mar 2017	90.00	0.0%	90.00	90.00	90.00	5
Nov 2016	90.00	+0.4%	90.00	90.00	90.00	5
May 2016	89.60	+0.1%	89.50	89.60	89.50	7,300
Apr 2016	89.50	+0.6%	89.00	90.25	89.00	44,851
Mar 2016	89.00	+3.5%	86.00	89.75	86.00	44,071
Feb 2016	86.00	−10.4%	95.25	96.00	86.00	45,009
Jan 2016	96.00	+1.2%	94.75	96.00	94.50	84,150
Dec 2015	94.85	+0.9%	94.75	95.00	93.50	62,028
Nov 2015	94.00	−0.5%	91.50	94.50	91.50	4,504
Oct 2015	94.50	+6.2%	93.00	97.00	86.65	39,928
Sep 2015	89.00	+14.1%	75.20	97.00	74.50	1,822
Aug 2015	78.00	−2.5%	81.50	82.00	72.20	25,056
Jul 2015	80.00	−18.1%	92.80	92.80	71.80	1,14,403
Jun 2015	97.65	+6.7%	96.05	103.00	96.05	519
Apr 2015	91.50	+22.8%	74.50	91.50	74.50	656
Mar 2015	74.50	+113.8%	36.55	75.50	36.55	3,12,311
Feb 2015	34.85	+5.0%	34.20	34.85	34.20	115
Jan 2015	33.20	0.0%	33.20	33.20	33.20	150
Dec 2014	33.20	+2.5%	34.00	34.00	32.00	206
Nov 2014	32.40	+0.5%	33.85	34.00	30.90	1,51,689
Oct 2014	32.25	−4.0%	32.25	32.25	32.25	40,000
Sep 2014	33.60	+20.0%	29.10	33.60	29.10	462
Aug 2014	28.00	−1.9%	28.00	28.00	28.00	175
Mar 2014	28.55	−4.8%	28.55	28.55	28.55	45
Jul 2013	30.00	+1.7%	30.00	30.00	30.00	5,64,612
Mar 2013	29.50	+1.7%	29.50	29.50	29.50	40,000
Dec 2012	29.00	−3.3%	29.00	29.00	29.00	2
Oct 2012	30.00	0.0%	30.00	30.00	30.00	25
Apr 2012	30.00	0.0%	30.00	30.00	30.00	10
Oct 2011	30.00	+1.2%	30.00	30.00	30.00	1
May 2011	29.65	0.0%	29.65	29.65	29.65	664
Oct 2010	29.65	−9.3%	31.15	31.15	29.65	4
Sep 2010	32.70	−9.2%	34.25	39.65	32.70	462
Aug 2010	36.00	−24.1%	45.05	46.00	35.65	469
Jul 2010	47.40	−22.2%	57.90	57.90	47.40	377
Jun 2010	60.90	−30.0%	82.65	82.65	60.90	32
May 2010	86.95	+26.9%	71.90	86.95	71.90	9
Apr 2010	68.50	0.0%	65.10	68.50	61.70	40,151
Mar 2010	68.50	+14.2%	63.00	72.50	62.30	116
Feb 2010	60.00	+14.9%	49.75	60.00	49.75	4,266
Jan 2010	52.20	+10.5%	49.60	52.20	47.15	2,355
Dec 2009	47.25	+9.5%	43.00	47.25	41.50	1,043
Nov 2009	43.15	−17.6%	49.75	52.20	40.00	19,285
Oct 2009	52.35	−4.7%	55.10	58.00	46.80	5,285
Sep 2009	54.95	−21.0%	70.10	70.10	54.95	7,488
Aug 2009	69.60	−20.8%	87.70	87.70	59.40	98,096
Jul 2009	87.90	−6.5%	93.75	93.75	87.90	1,50,385
Jun 2009	94.00	−1.1%	94.00	94.00	94.00	55,916
May 2009	95.00	+1.8%	89.00	96.00	89.00	558
Mar 2009	93.30	−0.5%	93.60	95.55	91.85	46
Feb 2009	93.80	+8.1%	85.05	93.80	85.05	27
Dec 2008	86.75	−2.0%	90.25	90.25	86.75	6
Nov 2008	88.50	+6.0%	85.10	88.50	85.10	6
Oct 2008	83.50	−9.6%	90.55	92.35	82.00	1,09,047
Sep 2008	92.35	−3.9%	94.20	94.20	92.35	257
Aug 2008	96.10	−2.0%	96.10	96.10	96.10	20
Jul 2008	98.05	−2.0%	98.05	98.05	98.05	5
Jun 2008	100.00	−2.9%	102.00	102.00	100.00	102
May 2008	103.00	−1.0%	103.60	103.60	101.55	1,039
Apr 2008	104.00	+0.2%	104.00	104.00	104.00	50
Mar 2008	103.75	−12.6%	116.40	116.40	103.75	90
Feb 2008	118.75	−22.2%	149.65	149.65	118.75	182
Jan 2008	152.70	+26.4%	123.20	162.15	120.75	2,779
Dec 2007	120.80	+40.5%	87.70	120.80	86.00	4,258
Nov 2007	86.00	+15.4%	74.50	86.00	71.60	67,659
Oct 2007	74.50	+21.9%	61.70	74.50	61.70	1,70,872
Sep 2007	61.10	+10.9%	56.20	66.30	55.10	2,40,054
Aug 2007	55.10	+12.8%	49.80	55.10	48.85	2,284
Jul 2007	48.85	+1.8%	48.00	48.95	47.10	310
Jun 2007	48.00	+1.1%	48.00	48.00	48.00	31,250
May 2007	47.50	+1.1%	47.50	47.50	47.50	60,000
Apr 2007	47.00	+2.2%	46.15	48.00	46.15	503
Mar 2007	46.00	+2.2%	45.00	46.15	44.60	1,84,407
Feb 2007	45.00	+2.3%	43.90	45.00	43.00	61,627
Jan 2007	44.00	–	44.00	44.85	43.00	811

₹ 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
28 Oct 2026	157.65	165.00	157.65	165.00	–	26
27 Oct 2026	160.00	160.00	160.00	160.00	160.00	1
26 Oct 2026	158.00	158.00	156.40	156.40	–	3
23 Oct 2026	164.00	164.00	151.95	161.00	–	14
22 Oct 2026	164.00	164.00	159.90	159.90	–	12
19 Oct 2026	165.00	165.00	154.00	161.90	162.93	113
16 Oct 2026	165.00	165.00	152.00	162.00	–	33
15 Oct 2026	164.90	164.90	155.10	160.00	157.41	153
14 Oct 2026	164.85	164.85	158.40	163.20	161.83	111
13 Oct 2026	158.75	165.00	158.75	164.85	164.30	193
12 Oct 2026	161.40	164.95	158.75	158.75	–	22
9 Oct 2026	161.40	161.40	153.20	158.00	159.00	813
8 Oct 2026	153.75	153.75	139.15	153.75	153.66	4,816
7 Oct 2026	152.15	152.15	138.00	146.45	149.93	822
6 Oct 2026	150.30	150.30	136.00	144.95	138.53	155
5 Oct 2026	151.10	151.10	137.00	143.15	145.81	126
1 Oct 2026	145.00	145.00	144.00	144.00	–	75
30 Sep 2026	146.40	146.40	134.60	138.10	–	52
29 Sep 2026	145.00	151.00	139.00	139.45	143.81	800
28 Sep 2026	145.90	145.90	125.55	145.00	141.74	2,106
25 Sep 2026	138.75	138.75	122.20	133.50	129.85	692
24 Sep 2026	133.00	135.60	111.05	134.50	115.23	3,829

Prices in ₹ per share as traded, not adjusted.