ABM Knowledge

ABM Knowledgeware Ltd Historical Data

NSEBSE

₹181.35

(4.98%)

Feb 5, 2025|03:40:00 PM

Invest wise with Expert advice

From Date

05/01/2025

To Date

05/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jan-2025	202	204	176	178.6	914	1,18,68,031	39,760
07-Jan-2025	180.5	196.45	179	196.45	384	1,16,57,764	53,857
08-Jan-2025	216.05	216.05	197	215.6	1,478	3,58,15,940	76,257
09-Jan-2025	216.8	219.8	202	207.25	917	1,60,28,980	52,991
10-Jan-2025	205	227.95	196.4	226	1,246	4,03,94,661	1,58,046
13-Jan-2025	227.45	233.95	206	209.85	1,914	1,51,84,262	47,425
14-Jan-2025	210.95	228.65	195	225.1	2,114	2,66,55,015	81,717
15-Jan-2025	221	232.35	213.1	227.35	606	1,20,43,611	35,097
16-Jan-2025	230	236.4	216	227.95	474	1,03,48,881	45,839
17-Jan-2025	237.7	237.7	220	222.05	252	56,50,635	25,045
20-Jan-2025	220	220	210.95	210.95	307	69,36,300	32,699
21-Jan-2025	210.7	210.7	200.45	200.45	125	28,26,485	14,084
22-Jan-2025	191.6	200	190.45	194.95	254	64,49,274	33,269
23-Jan-2025	191	198	186.6	190.6	129	15,24,479	7,920
24-Jan-2025	191	196	186	190.95	104	14,84,220	7,840
27-Jan-2025	188.8	188.8	181.45	181.45	102	12,78,110	7,036
28-Jan-2025	172.4	190	172.4	172.75	261	48,78,256	27,900
29-Jan-2025	170	181.35	168.95	176.8	97	13,46,696	7,549
30-Jan-2025	183	185.6	180	185.4	115	43,27,164	23,337
31-Jan-2025	186.5	186.5	176.15	177.15	205	29,24,437	16,378
01-Feb-2025	179	186	179	184.8	136	30,93,633	16,675
03-Feb-2025	178	188.8	175.6	175.6	121	15,88,527	8,885
04-Feb-2025	181	182	171	172.75	83	6,45,890	3,667

ABM Knowledge: Related NEWS

No Record Found

Invest wise with Expert advice