ABM Knowledge

ABM Knowledgeware Ltd Historical Data

NSEBSE

₹177.45

(-6.41%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	164	165	162	162	27	96,251	586
29-Aug-2025	165	170	163.05	166.2	54	10,73,974	5,613
01-Sep-2025	166.2	179	161.6	177.7	102	18,85,382	8,404
02-Sep-2025	165.2	174.9	165.2	170.5	61	3,88,413	1,492
03-Sep-2025	171	171.7	167.25	170	34	2,77,760	965
04-Sep-2025	170.1	175	167.2	171.65	76	4,84,791	2,166
05-Sep-2025	172	177	165.9	173.1	75	5,34,260	1,662
08-Sep-2025	173.5	174.95	168.6	169.7	37	2,03,304	789
09-Sep-2025	169	172.9	168	168.2	21	2,58,547	1,084
10-Sep-2025	168.5	168.5	168.5	168.5	1	8,425	50
11-Sep-2025	171.5	179	169	170.05	97	9,71,278	5,099
12-Sep-2025	170	171	164.2	167.65	38	2,95,361	1,699
15-Sep-2025	167	171	167	168.65	31	5,65,101	2,346
16-Sep-2025	171.9	171.9	168.05	169	28	1,96,975	1,088
17-Sep-2025	170	184	170	180.7	303	39,85,483	16,170
18-Sep-2025	182.4	193.95	180	187.55	249	19,21,896	6,729
19-Sep-2025	187	187.45	184	185.85	113	15,18,270	5,640
22-Sep-2025	185.55	195.95	178	191.15	362	37,58,235	11,422
23-Sep-2025	194.95	205.75	192.05	203.55	489	84,49,519	24,703
24-Sep-2025	203.55	207.25	196.05	197.1	158	21,78,416	8,445
25-Sep-2025	199.95	199.95	186	189.6	141	12,11,765	5,276

ABM Knowledge: Related NEWS

No Record Found

Invest wise with Expert advice