₹63,40
-0,91 %
Compare
ABC India vs VRL LogisticsABC India vs Shree Vasu LogisticsABC India vs North EasternNABC India vs Orissa BengalABC India vs Chartered LogisticsABC India vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de ABC India

Datos de Precios Históricos de ABC India

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
3 jun. 2026₹63,40-0,91%₹63,07₹66,50₹63,07975
2 jun. 2026₹63,98-1,42%₹67,55₹67,55₹63,071,6K
1 jun. 2026₹64,90-0,15%₹66,30₹66,30₹63,35121
29 may. 2026₹65,00+0,15%₹65,10₹65,10₹62,67151
27 may. 2026₹64,90+6,20%₹63,00₹65,00₹61,112,4K
26 may. 2026₹61,11-3,08%₹73,00₹73,00₹60,003,3K
25 may. 2026₹63,05-3,37%₹65,25₹65,25₹62,921,9K
22 may. 2026₹65,25+4,57%₹66,00₹66,00₹65,2483
21 may. 2026₹62,40-1,00%₹66,00₹66,00₹61,43734
20 may. 2026₹63,03-1,55%₹65,00₹65,00₹61,21781
19 may. 2026₹64,02-0,70%₹66,00₹66,10₹63,10536
18 may. 2026₹64,47-2,91%₹66,30₹69,30₹64,20227
15 may. 2026₹66,40+1,07%₹63,29₹69,26₹63,292,8K
14 may. 2026₹65,70+1,78%₹64,86₹67,00₹64,86229
13 may. 2026₹64,55-4,77%₹64,00₹70,40₹64,0052
12 may. 2026₹67,78+1,33%₹63,50₹68,64₹63,50733
11 may. 2026₹66,89-1,99%₹69,95₹69,95₹66,004,4K
8 may. 2026₹68,25+3,32%₹69,30₹69,30₹65,71473
7 may. 2026₹66,06-7,19%₹68,31₹69,90₹60,008,1K
6 may. 2026₹71,18+1,48%₹70,14₹74,49₹68,301,4K
5 may. 2026₹70,14-1,36%₹70,60₹75,00₹70,002,3K
4 may. 2026₹71,11+5,32%₹67,55₹72,00₹67,551,4K
30 abr. 2026₹67,52+5,38%₹64,50₹67,55₹64,50883
29 abr. 2026₹64,07+0,17%₹64,27₹66,15₹63,96747
28 abr. 2026₹63,96-5,82%₹67,60₹67,60₹62,62851
27 abr. 2026₹67,91+2,35%₹66,00₹68,15₹65,501,2K
24 abr. 2026₹66,35+2,03%₹64,50₹67,00₹64,50107
23 abr. 2026₹65,03-3,46%₹67,30₹67,69₹64,50519
22 abr. 2026₹67,36+4,92%₹64,40₹67,77₹64,401,9K
21 abr. 2026₹64,20+0,50%₹61,60₹64,69₹61,60284
20 abr. 2026₹63,88-1,72%₹64,00₹66,00₹61,50377
17 abr. 2026₹65,00+5,52%₹63,00₹65,98₹60,803,0K
16 abr. 2026₹61,60-2,08%₹61,05₹63,00₹61,05255
15 abr. 2026₹62,91+2,84%₹64,17₹64,17₹62,05222
13 abr. 2026₹61,17-4,42%₹63,00₹63,00₹60,003,1K
10 abr. 2026₹64,00+4,40%₹66,00₹66,00₹63,0046
9 abr. 2026₹61,30+0,23%₹66,00₹66,00₹61,30182
8 abr. 2026₹61,16+3,93%₹59,00₹64,55₹59,004,1K
7 abr. 2026₹58,85+4,23%₹65,30₹65,30₹55,00165
6 abr. 2026₹56,46-2,39%₹55,00₹57,90₹54,30548
2 abr. 2026₹57,84-1,48%₹53,99₹58,00₹53,751,0K
1 abr. 2026₹58,71+8,66%₹53,99₹60,50₹53,991,6K
30 mar. 2026₹54,03-6,03%₹59,00₹59,00₹53,99707
27 mar. 2026₹57,50-0,84%₹57,99₹57,99₹56,60429
25 mar. 2026₹57,99+7,69%₹57,05₹59,00₹56,002,7K
24 mar. 2026₹53,85-6,59%₹59,00₹59,00₹51,501,9K
23 mar. 2026₹57,65-2,01%₹58,60₹59,00₹55,55762
20 mar. 2026₹58,83-5,42%₹65,00₹65,00₹57,551,1K
19 mar. 2026₹62,20+8,06%₹65,00₹65,65₹62,2049
18 mar. 2026₹57,56-3,91%₹59,85₹61,48₹57,005,8K
17 mar. 2026₹59,90+0,40%₹59,68₹59,90₹55,552,1K
16 mar. 2026₹59,66+0,90%₹59,90₹59,90₹58,051,4K
13 mar. 2026₹59,13-5,38%₹62,49₹62,49₹58,053,5K
12 mar. 2026₹62,490,00%₹62,49₹62,49₹60,051,1K
11 mar. 2026₹62,49-4,41%₹65,20₹65,20₹60,305,6K
10 mar. 2026₹65,37+3,78%₹62,99₹66,00₹62,99151
9 mar. 2026₹62,99-0,72%₹64,00₹64,00₹60,00608
6 mar. 2026₹63,45+0,16%₹65,05₹65,05₹63,33559
5 mar. 2026₹63,35-5,60%₹66,00₹67,11₹63,25784
4 mar. 2026₹67,11+2,61%₹65,50₹77,90₹64,952,1K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026₹65,00-0,38%₹65,25₹73,00₹60,007,8K
18 may. 2026₹65,25-1,73%₹66,30₹69,30₹61,212,4K
11 may. 2026₹66,40-2,71%₹69,95₹70,40₹63,298,2K
4 may. 2026₹68,25+1,08%₹67,55₹75,00₹60,0013,7K
27 abr. 2026₹67,52+1,76%₹66,00₹68,15₹62,623,7K
20 abr. 2026₹66,35+2,08%₹64,00₹67,77₹61,503,2K
13 abr. 2026₹65,00+1,56%₹63,00₹65,98₹60,006,5K
6 abr. 2026₹64,00+10,65%₹55,00₹66,00₹54,305,1K
30 mar. 2026₹57,84+0,59%₹59,00₹60,50₹53,753,3K
23 mar. 2026₹57,50-2,26%₹58,60₹59,00₹51,505,7K
16 mar. 2026₹58,83-0,51%₹59,90₹65,65₹55,5510,4K
9 mar. 2026₹59,13-6,81%₹64,00₹66,00₹58,0510,9K
2 mar. 2026₹63,45-0,06%₹60,20₹77,90₹60,203,5K
23 feb. 2026₹63,49-4,96%₹66,80₹69,89₹61,505,5K
16 feb. 2026₹66,80+2,03%₹65,15₹72,00₹62,208,6K
9 feb. 2026₹65,47-1,53%₹71,00₹72,00₹64,035,0K
2 feb. 2026₹66,49-6,68%₹73,90₹73,90₹65,5029,9K
26 ene. 2026₹71,25-2,06%₹73,15₹74,00₹65,206,7K
19 ene. 2026₹72,75-1,21%₹76,94₹76,94₹69,00536
12 ene. 2026₹73,64-1,80%₹73,49₹76,94₹71,033,4K
5 ene. 2026₹74,99+0,37%₹74,71₹82,00₹70,403,7K
29 dic. 2025₹74,71-2,14%₹78,00₹80,78₹74,141,4K
22 dic. 2025₹76,34-2,64%₹75,00₹80,99₹73,30992
15 dic. 2025₹78,41+1,36%₹82,90₹82,90₹74,151,2K
8 dic. 2025₹77,36+10,20%₹71,00₹82,85₹71,0012,1K
1 dic. 2025₹70,20-0,54%₹70,00₹76,80₹67,5573,4K
24 nov. 2025₹70,58-5,65%₹73,50₹78,00₹70,003,7K
17 nov. 2025₹74,81-4,09%₹78,00₹82,54₹73,601,9K
10 nov. 2025₹78,00-3,58%₹81,00₹84,00₹75,307,9K
3 nov. 2025₹80,90+0,04%₹83,00₹83,00₹79,502,4K
27 oct. 2025₹80,87-4,63%₹84,80₹86,00₹80,0014,2K
20 oct. 2025₹84,80-0,81%₹85,49₹86,40₹81,80394
13 oct. 2025₹85,49+3,45%₹82,64₹86,00₹81,182,8K
6 oct. 2025₹82,64-3,36%₹85,09₹86,69₹81,055,1K
29 sept. 2025₹85,51+0,60%₹88,85₹88,85₹81,152,6K
22 sept. 2025₹85,00+0,93%₹86,00₹89,90₹83,002,7K
15 sept. 2025₹84,22-1,14%₹84,11₹90,00₹83,006,1K
8 sept. 2025₹85,19+1,34%₹87,65₹89,00₹83,005,0K
1 sept. 2025₹84,06+1,28%₹85,95₹90,00₹83,103,5K
25 ago. 2025₹83,00-0,72%₹87,27₹87,27₹80,001,3K
18 ago. 2025₹83,60-0,14%₹83,65₹85,00₹80,302,7K
11 ago. 2025₹83,72+1,99%₹82,45₹88,00₹80,004,5K
4 ago. 2025₹82,09-4,55%₹86,00₹87,00₹78,117,9K
28 jul. 2025₹86,00+3,18%₹85,00₹87,90₹83,352,0K
21 jul. 2025₹83,35-4,52%₹85,10₹89,60₹82,005,2K
14 jul. 2025₹87,30+0,81%₹87,50₹89,80₹83,303,8K
7 jul. 2025₹86,60-2,75%₹90,20₹90,20₹85,993,5K
30 jun. 2025₹89,05+2,75%₹86,67₹94,90₹84,7324,5K
23 jun. 2025₹86,67+1,96%₹85,65₹89,50₹80,7013,2K
16 jun. 2025₹85,00-0,08%₹84,65₹86,99₹82,326,3K
9 jun. 2025₹85,07+0,21%₹84,75₹88,00₹82,0023,4K
2 jun. 2025₹84,89-4,42%₹92,00₹92,00₹84,4914,4K
26 may. 2025₹88,82+2,43%₹91,74₹93,50₹86,009,6K
19 may. 2025₹86,71-6,88%₹95,00₹97,00₹85,1514,1K
12 may. 2025₹93,12+10,02%₹85,55₹97,00₹85,555,8K
5 may. 2025₹84,64-13,63%₹106,95₹108,00₹83,756,4K
28 abr. 2025₹98,00+2,08%₹91,11₹99,00₹91,00326
21 abr. 2025₹96,00+4,46%₹94,20₹96,70₹90,001,5K
14 abr. 2025₹91,90+1,09%₹91,00₹94,60₹90,262,5K
7 abr. 2025₹90,91+1,13%₹89,30₹93,60₹82,001,3K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026₹65,00-3,73%₹67,55₹75,00₹60,0032,1K
1 abr. 2026₹67,52+24,97%₹53,99₹68,15₹53,7521,1K
1 mar. 2026₹54,03-14,90%₹60,20₹77,90₹51,5031,3K
1 feb. 2026₹63,49-11,25%₹68,00₹73,90₹61,5049,3K
1 ene. 2026₹71,54-8,28%₹76,05₹82,00₹65,2015,1K
1 dic. 2025₹78,00+10,51%₹70,00₹82,90₹67,5588,2K
1 nov. 2025₹70,58-12,72%₹83,00₹84,00₹70,0016,0K
1 oct. 2025₹80,87-2,58%₹86,00₹87,60₹80,0024,1K
1 sept. 2025₹83,01+0,01%₹85,95₹90,00₹81,1518,4K
1 ago. 2025₹83,00-4,38%₹87,40₹88,00₹78,1116,6K
1 jul. 2025₹86,80-3,89%₹89,00₹93,75₹82,0026,2K
1 jun. 2025₹90,31+1,68%₹92,00₹94,90₹80,7069,9K
1 may. 2025₹88,82-2,89%₹99,00₹108,00₹83,7536,0K
1 abr. 2025₹91,46+6,47%₹87,90₹96,70₹82,008,0K
1 mar. 2025₹85,90-15,16%₹100,00₹114,80₹84,1048,5K
1 feb. 2025₹101,25-8,37%₹114,00₹118,00₹101,008,5K
1 ene. 2025₹110,50-2,00%₹115,95₹122,00₹105,7030,2K
1 dic. 2024₹112,75-4,61%₹126,00₹133,85₹110,0552,4K
1 nov. 2024₹118,20-1,99%₹124,25₹138,70₹111,1024,0K
1 oct. 2024₹120,60-4,63%₹134,80₹138,25₹111,6055,0K
1 sept. 2024₹126,45-19,07%₹157,00₹160,95₹125,25133,1K
1 ago. 2024₹156,25+39,20%₹112,60₹165,00₹102,00328,6K
1 jul. 2024₹112,25-1,58%₹112,00₹117,70₹105,9065,0K
1 jun. 2024₹114,05+2,47%₹116,90₹119,70₹105,0057,3K
1 may. 2024₹111,30-6,94%₹124,90₹143,50₹108,4050,5K
1 abr. 2024₹119,60+7,22%₹120,00₹129,00₹106,1079,7K
1 mar. 2024₹111,55-25,46%₹148,00₹153,00₹97,25177,6K
1 feb. 2024₹149,65+27,91%₹127,60₹159,50₹110,25545,0K
1 ene. 2024₹117,00-10,67%₹133,60₹137,95₹104,80158,5K
1 dic. 2023₹130,97+41,73%₹96,50₹160,67₹88,521,0M
1 nov. 2023₹92,41+3,10%₹90,55₹99,80₹85,0070,2K
1 oct. 2023₹89,63-4,24%₹93,80₹94,50₹81,0039,2K
1 sept. 2023₹93,60-1,53%₹97,95₹99,60₹90,1032,5K
1 ago. 2023₹95,05-20,05%₹118,00₹124,00₹92,7585,9K
1 jul. 2023₹118,89+37,75%₹91,00₹120,00₹81,60233,7K
1 jun. 2023₹86,31+18,07%₹74,85₹109,95₹70,20140,3K
1 may. 2023₹73,10+4,76%₹70,01₹84,99₹68,0031,1K
1 abr. 2023₹69,78-9,26%₹76,90₹76,90₹68,0233,1K
1 mar. 2023₹76,90+2,40%₹76,00₹79,95₹69,0313,7K
1 feb. 2023₹75,10-5,71%₹80,10₹86,00₹73,6515,6K
1 ene. 2023₹79,65-6,24%₹83,25₹92,75₹76,7015,3K
1 dic. 2022₹84,95-8,46%₹94,70₹99,40₹80,0028,5K
1 nov. 2022₹92,80+23,40%₹74,00₹106,00₹72,20184,5K
1 oct. 2022₹75,20-4,14%₹79,80₹83,00₹70,4043,0K
1 sept. 2022₹78,45+5,30%₹76,00₹94,00₹71,50103,8K
1 ago. 2022₹74,50+0,47%₹75,00₹81,70₹70,0021,7K
1 jul. 2022₹74,15-5,36%₹78,35₹82,40₹72,2510,6K
1 jun. 2022₹78,35+9,43%₹70,20₹105,00₹66,50143,0K
1 may. 2022₹71,60-11,33%₹81,00₹83,90₹66,1039,1K
1 abr. 2022₹80,75+4,53%₹80,00₹101,00₹75,1054,2K
1 mar. 2022₹77,25-3,86%₹81,50₹83,80₹71,00128,0K
1 feb. 2022₹80,35+0,25%₹83,90₹86,50₹70,3051,4K
1 ene. 2022₹80,15-20,33%₹100,00₹104,75₹77,0067,6K
1 dic. 2021₹100,60-4,60%₹105,00₹116,70₹90,3568,7K
1 nov. 2021₹105,45+37,04%₹78,00₹127,65₹72,05243,0K
1 oct. 2021₹76,95+9,15%₹70,00₹87,50₹67,2036,1K
1 sept. 2021₹70,50-8,38%₹75,20₹79,25₹65,0031,7K
1 ago. 2021₹76,95-14,12%₹86,00₹92,00₹72,2528,1K
1 jul. 2021₹89,60+11,30%₹80,00₹94,20₹78,0575,2K
1 jun. 2021₹80,50+11,19%₹79,00₹93,90₹70,15155,1K
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹65,00-16,67%--16,67%₹76,05₹82,00₹51,50148,8K
2025₹78,00-30,82%₹0,50-30,39%₹115,95₹122,00₹67,55390,6K
2024₹112,75-13,91%₹0,50-13,54%₹133,60₹165,00₹97,251,7M
2023₹130,97+54,17%₹0,50+54,77%₹83,25₹160,67₹68,001,7M
2022₹84,95-15,56%₹1,00-14,56%₹100,00₹106,00₹66,10875,4K
2021₹100,60+64,78%₹0,50+65,63%₹59,10₹127,65₹51,20871,6K
2020₹61,05-19,99%--19,99%₹80,95₹82,50₹30,50292,4K
2019₹76,30+25,91%-+25,91%₹56,80₹87,00₹38,25384,6K
2018₹60,60-38,16%--38,16%₹97,45₹177,00₹44,051,8M
2017₹98,00+10,05%-+10,05%₹98,00₹116,00₹77,801,5M
2016₹89,05-2,30%--2,30%₹91,95₹114,80₹70,00477,3K
2015₹91,15-17,14%--17,14%₹110,00₹148,30₹76,80771,8K
2014₹110,00+2,80%₹1,00+3,78%₹102,00₹164,30₹80,001,0M
2013₹107,00-24,57%₹1,50-23,54%₹145,00₹171,00₹90,00680,6K
2012₹141,85+36,07%₹1,50+37,51%₹104,15₹165,00₹99,10686,2K
2011₹104,25-18,24%₹1,50-17,07%₹128,00₹151,95₹97,201,2M
2010₹127,50+183,33%₹0,50+184,44%₹44,85₹175,40₹40,201,9M
2009₹45,00+47,06%-+47,06%₹30,00₹55,50₹23,00759,9K
2008₹30,60-58,48%--58,48%₹71,00₹99,90₹17,752,3M
2007₹73,70+72,60%-+72,60%₹43,00₹80,00₹29,701,9M
2006₹42,70-10,58%--10,58%₹49,85₹63,65₹28,602,3M
2005₹47,75+185,07%-+185,07%₹17,20₹58,40₹12,055,5M
2004₹16,75+23,62%-+23,62%₹13,60₹21,95₹5,262,8M
2003₹13,55+201,11%-+201,11%₹4,50₹16,95₹2,75589,7K
2002₹4,500,00%-0,00%₹5,80₹9,60₹3,05393,2K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Join Now →

Cómo se Comportó ABC India Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

ABC India Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
ABC India
ABC India ABCINDQ
359,43M Small-cap 4,70 % -10,03 % -2,17 % -14,69 % -15,56 % -26,82 % -12,04 % -13,51 % -20,88 % -47,35 % 83,62 %
Shree Vasu Logistics
Shree Vasu Logistics SVLL
6,41B Small-cap 17,06 % 7,66 % 19,42 % -6,21 % -6,42 % -13,30 % 267,89 % 870,50 % 1.624,98 % 1.624,98 % 1.624,98 %
N
North Eastern NECCLTD
1,59B Small-cap -0,91 % -3,84 % 11,94 % -22,91 % -16,04 % -36,03 % -26,27 % 49,32 % -51,89 % -67,36 % -67,36 %
Chartered Logistics
Chartered Logistics CHLOGIST
858,20M Small-cap 6,68 % -4,32 % -3,10 % -10,20 % -1,15 % -23,78 % 61,74 % 40,61 % -65,38 % -62,66 % 532,11 %
Orissa Bengal
Orissa Bengal OBCL
1,19B Small-cap -2,16 % -5,16 % -7,37 % -6,89 % -6,56 % -6,58 % -0,59 % -67,90 % -67,90 % -67,90 % -67,90 %
VRL Logistics
VRL Logistics VRLLOG
45,44B Small-cap 1,43 % -5,23 % -12,13 % -9,93 % -10,10 % -17,81 % -32,78 % 82,04 % 69,32 % 58,93 % 58,93 %

Calcule sus Rendimientos de Inversión en ABC India

₹

Análisis de Rendimiento de Inversión a Largo Plazo

ABC India stock price in May 2016 was ₹82,15, A ₹1.000,00 lump sum investment in ABC India made 10 years ago would be worth approximately ₹808,28 today, representing a negative return of -19,17 %. This translates to an annualized return (CAGR) of -2,10 %. During this period, ABC India paid out ₹3,00 per share in total dividends, providing additional income beyond capital appreciation.

Escenario de Inversión en 10 Años (May 2016 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹808,28
Rendimiento Anual (TCAC) -2,10 %
Dividendos Totales ₹36,52
Acciones Posedas 12,2

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, ABC India ha entregado un rendimiento total de -26,8%.

  • Máximo de 52 semanas alcanzó 94,90 INR el N/A.
  • Mínimo de 52 semanas tocó 51,50 INR el N/A.
  • Precio Actual cotizando a 63,40 INR al June 4, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en ABC India (abcindq) habría crecido a aproximadamente 8 649,00 INR al June 4, 2026, representando un rendimiento total de -13,5%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de -2,9% durante el período de 5 años.

ABC India (abcindq) ha entregado un rendimiento anualizado de -2,3% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en ABC India habría crecido a 7 912,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.

ABC India (abcindq) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de -12,0%.

ABC India (abcindq) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos negativos: 12 months (-26,8%), 3 years (-12,0%), 5 years (-13,5%), 10 years (-20,9%)

Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.