ABM Knowledgeware Limited (BOM:531161)
India · Delayed Price · Currency is INR 168.65
+1.00 (0.60%)
At close: Sep 15, 2025
ABM Knowledgeware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 171.90 | 171.90 | 168.05 | 169.00 | 169.00 | 0.21% | 1,166 |
| Sep 15, 2025 | 167.00 | 171.00 | 167.00 | 168.65 | 168.65 | 0.60% | 3,361 |
| Sep 12, 2025 | 170.00 | 171.00 | 164.20 | 167.65 | 167.65 | -1.41% | 1,769 |
| Sep 11, 2025 | 171.50 | 179.00 | 169.00 | 170.05 | 170.05 | 0.92% | 5,626 |
| Sep 10, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0.18% | 50 |
| Sep 9, 2025 | 169.00 | 172.90 | 168.00 | 168.20 | 168.20 | -0.88% | 1,531 |
| Sep 8, 2025 | 173.50 | 174.95 | 168.60 | 169.70 | 169.70 | -1.96% | 1,187 |
| Sep 5, 2025 | 172.00 | 177.00 | 165.90 | 173.10 | 173.10 | 0.84% | 3,128 |
| Sep 4, 2025 | 170.10 | 175.00 | 167.20 | 171.65 | 171.65 | 0.97% | 2,806 |
| Sep 3, 2025 | 171.00 | 171.70 | 167.25 | 170.00 | 170.00 | -0.29% | 1,633 |
| Sep 2, 2025 | 165.20 | 174.90 | 165.20 | 170.50 | 170.50 | -4.05% | 2,267 |
| Sep 1, 2025 | 166.20 | 179.00 | 161.60 | 177.70 | 177.70 | 6.92% | 11,094 |
| Aug 29, 2025 | 165.00 | 170.00 | 163.05 | 166.20 | 166.20 | 2.59% | 6,425 |
| Aug 28, 2025 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | -0.61% | 591 |
| Aug 26, 2025 | 164.00 | 166.95 | 161.00 | 163.00 | 163.00 | -0.64% | 463 |
| Aug 25, 2025 | 165.00 | 169.00 | 163.00 | 164.05 | 164.05 | -1.12% | 3,159 |
| Aug 22, 2025 | 166.50 | 169.75 | 164.05 | 165.90 | 165.90 | -1.66% | 520 |
| Aug 21, 2025 | 168.00 | 170.00 | 166.30 | 168.70 | 167.45 | 1.53% | 1,750 |
| Aug 20, 2025 | 161.05 | 169.90 | 161.05 | 166.15 | 164.92 | -0.48% | 2,060 |
| Aug 19, 2025 | 165.00 | 167.00 | 165.00 | 166.95 | 165.71 | 0.60% | 1,501 |
| Aug 18, 2025 | 164.30 | 175.00 | 164.30 | 165.95 | 164.72 | 2.95% | 5,985 |
| Aug 14, 2025 | 167.30 | 171.00 | 160.00 | 161.20 | 160.01 | -3.56% | 4,869 |
| Aug 13, 2025 | 167.00 | 172.00 | 167.00 | 167.15 | 165.91 | -1.07% | 6,153 |
| Aug 12, 2025 | 167.00 | 170.00 | 161.00 | 168.95 | 167.70 | 1.87% | 13,488 |
| Aug 11, 2025 | 166.50 | 171.00 | 165.25 | 165.85 | 164.62 | -0.66% | 276 |
| Aug 8, 2025 | 169.00 | 169.00 | 165.20 | 166.95 | 165.71 | -0.42% | 1,573 |
| Aug 7, 2025 | 169.00 | 169.00 | 167.05 | 167.65 | 166.41 | 0.24% | 3,122 |
| Aug 6, 2025 | 168.40 | 169.95 | 164.15 | 167.25 | 166.01 | 0.75% | 3,334 |
| Aug 5, 2025 | 169.00 | 173.50 | 165.00 | 166.00 | 164.77 | -1.66% | 1,836 |
| Aug 4, 2025 | 168.05 | 172.00 | 168.05 | 168.80 | 167.55 | -2.00% | 2,389 |
| Aug 1, 2025 | 177.00 | 177.00 | 168.75 | 172.25 | 170.97 | -0.86% | 578 |
| Jul 31, 2025 | 177.00 | 177.85 | 173.00 | 173.75 | 172.46 | -3.31% | 642 |
| Jul 30, 2025 | 178.00 | 179.90 | 177.00 | 179.70 | 178.37 | 1.04% | 1,418 |
| Jul 29, 2025 | 174.25 | 180.00 | 174.20 | 177.85 | 176.53 | 1.89% | 2,403 |
| Jul 28, 2025 | 178.95 | 180.00 | 174.05 | 174.55 | 173.26 | -0.65% | 5,079 |
| Jul 25, 2025 | 179.80 | 179.80 | 174.00 | 175.70 | 174.40 | -2.28% | 3,600 |
| Jul 24, 2025 | 181.00 | 183.00 | 179.10 | 179.80 | 178.47 | -0.64% | 3,136 |
| Jul 23, 2025 | 183.00 | 186.75 | 176.00 | 180.95 | 179.61 | -1.58% | 11,554 |
| Jul 22, 2025 | 189.95 | 189.95 | 175.15 | 183.85 | 182.49 | -1.97% | 25,453 |
| Jul 21, 2025 | 184.90 | 196.00 | 184.00 | 187.55 | 186.16 | 4.92% | 31,505 |
| Jul 18, 2025 | 170.10 | 178.75 | 167.15 | 178.75 | 177.43 | 10.00% | 35,521 |
| Jul 17, 2025 | 164.65 | 164.65 | 161.00 | 162.50 | 161.30 | 0.31% | 2,897 |
| Jul 16, 2025 | 165.00 | 165.00 | 161.55 | 162.00 | 160.80 | -1.31% | 787 |
| Jul 15, 2025 | 164.50 | 164.50 | 160.65 | 164.15 | 162.93 | -0.21% | 3,408 |
| Jul 14, 2025 | 162.95 | 167.00 | 159.25 | 164.50 | 163.28 | 3.39% | 5,163 |
| Jul 11, 2025 | 160.85 | 164.85 | 157.15 | 159.10 | 157.92 | -0.81% | 4,460 |
| Jul 10, 2025 | 155.05 | 163.00 | 155.00 | 160.40 | 159.21 | 3.45% | 7,310 |
| Jul 9, 2025 | 163.40 | 163.40 | 153.00 | 155.05 | 153.90 | -4.82% | 13,011 |
| Jul 8, 2025 | 164.90 | 164.90 | 158.25 | 162.90 | 161.69 | 0.87% | 1,805 |
| Jul 7, 2025 | 163.90 | 163.90 | 158.00 | 161.50 | 160.30 | -0.09% | 1,253 |