ABM Knowledgeware Limited (BOM:531161)
India · Delayed Price · Currency is INR 260.00
+1.50 (0.58%)
At close: Dec 19, 2025
ABM Knowledgeware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 250.00 | 269.40 | 246.00 | 260.00 | 260.00 | 0.58% | 4,841 |
| Dec 18, 2025 | 260.05 | 260.05 | 248.20 | 258.50 | 258.50 | -0.58% | 1,241 |
| Dec 17, 2025 | 260.05 | 264.00 | 256.05 | 260.00 | 260.00 | -0.02% | 1,492 |
| Dec 16, 2025 | 261.10 | 265.00 | 259.50 | 260.05 | 260.05 | -0.40% | 1,061 |
| Dec 15, 2025 | 266.20 | 270.00 | 260.00 | 261.10 | 261.10 | -1.92% | 341 |
| Dec 12, 2025 | 254.00 | 266.20 | 251.20 | 266.20 | 266.20 | 4.99% | 1,750 |
| Dec 11, 2025 | 260.00 | 265.80 | 252.00 | 253.55 | 253.55 | -0.57% | 475 |
| Dec 10, 2025 | 258.00 | 258.20 | 254.95 | 255.00 | 255.00 | -1.92% | 1,232 |
| Dec 9, 2025 | 273.00 | 273.00 | 255.30 | 260.00 | 260.00 | -3.24% | 2,016 |
| Dec 8, 2025 | 281.00 | 283.00 | 262.25 | 268.70 | 268.70 | -2.66% | 4,828 |
| Dec 5, 2025 | 265.00 | 276.05 | 260.25 | 276.05 | 276.05 | 4.98% | 8,525 |
| Dec 4, 2025 | 264.00 | 266.00 | 256.00 | 262.95 | 262.95 | -0.74% | 1,503 |
| Dec 3, 2025 | 263.00 | 272.00 | 257.45 | 264.90 | 264.90 | -2.25% | 1,370 |
| Dec 2, 2025 | 269.00 | 273.95 | 256.20 | 271.00 | 271.00 | 0.50% | 3,918 |
| Dec 1, 2025 | 276.00 | 277.00 | 269.00 | 269.65 | 269.65 | -4.57% | 2,324 |
| Nov 28, 2025 | 282.05 | 283.00 | 273.00 | 282.55 | 282.55 | -1.36% | 719 |
| Nov 27, 2025 | 294.00 | 294.00 | 286.00 | 286.45 | 286.45 | -2.10% | 5,592 |
| Nov 26, 2025 | 288.00 | 293.00 | 282.65 | 292.60 | 292.60 | 4.48% | 18,536 |
| Nov 25, 2025 | 270.00 | 280.05 | 265.25 | 280.05 | 280.05 | 4.99% | 6,375 |
| Nov 24, 2025 | 254.00 | 266.75 | 241.35 | 266.75 | 266.75 | 5.00% | 8,430 |
| Nov 21, 2025 | 256.10 | 262.80 | 254.00 | 254.05 | 254.05 | -0.80% | 950 |
| Nov 20, 2025 | 260.00 | 263.00 | 253.65 | 256.10 | 256.10 | -4.08% | 1,976 |
| Nov 19, 2025 | 256.00 | 267.65 | 256.00 | 267.00 | 267.00 | 4.73% | 2,995 |
| Nov 18, 2025 | 257.00 | 260.00 | 254.95 | 254.95 | 254.95 | -4.99% | 7,220 |
| Nov 17, 2025 | 269.00 | 274.00 | 268.35 | 268.35 | 268.35 | -4.99% | 7,131 |
| Nov 14, 2025 | 283.85 | 287.80 | 276.60 | 282.45 | 282.45 | -0.53% | 1,104 |
| Nov 13, 2025 | 274.00 | 286.60 | 274.00 | 283.95 | 283.95 | 2.69% | 2,059 |
| Nov 12, 2025 | 267.30 | 283.00 | 262.05 | 276.50 | 276.50 | 2.46% | 1,840 |
| Nov 11, 2025 | 276.00 | 283.00 | 265.00 | 269.85 | 269.85 | -2.16% | 2,708 |
| Nov 10, 2025 | 286.25 | 296.00 | 272.00 | 275.80 | 275.80 | -3.65% | 5,039 |
| Nov 7, 2025 | 295.00 | 298.00 | 284.60 | 286.25 | 286.25 | -4.44% | 4,435 |
| Nov 6, 2025 | 302.75 | 304.70 | 290.10 | 299.55 | 299.55 | -1.06% | 3,689 |
| Nov 4, 2025 | 313.00 | 319.00 | 301.45 | 302.75 | 302.75 | -4.59% | 3,185 |
| Nov 3, 2025 | 314.00 | 321.00 | 300.00 | 317.30 | 317.30 | 2.50% | 7,209 |
| Oct 31, 2025 | 305.20 | 320.00 | 300.10 | 309.55 | 309.55 | 1.43% | 9,366 |
| Oct 30, 2025 | 315.00 | 315.00 | 300.00 | 305.20 | 305.20 | -1.55% | 4,462 |
| Oct 29, 2025 | 305.00 | 310.00 | 280.50 | 310.00 | 310.00 | 5.00% | 17,845 |
| Oct 28, 2025 | 306.00 | 306.00 | 295.00 | 295.25 | 295.25 | -3.48% | 6,317 |
| Oct 27, 2025 | 292.30 | 306.80 | 280.50 | 305.90 | 305.90 | 3.61% | 16,731 |
| Oct 24, 2025 | 311.00 | 312.35 | 291.60 | 295.25 | 295.25 | -4.53% | 9,537 |
| Oct 23, 2025 | 325.00 | 325.00 | 300.00 | 309.25 | 309.25 | -2.86% | 18,774 |
| Oct 21, 2025 | 294.00 | 318.90 | 294.00 | 318.35 | 318.35 | 9.79% | 72,377 |
| Oct 20, 2025 | 290.00 | 303.40 | 286.10 | 289.95 | 289.95 | -0.21% | 21,100 |
| Oct 17, 2025 | 292.15 | 298.80 | 290.00 | 290.55 | 290.55 | 1.97% | 21,048 |
| Oct 16, 2025 | 255.00 | 284.95 | 255.00 | 284.95 | 284.95 | 10.00% | 49,967 |
| Oct 15, 2025 | 282.00 | 289.00 | 250.00 | 259.05 | 259.05 | -4.53% | 24,633 |
| Oct 14, 2025 | 246.70 | 271.35 | 242.25 | 271.35 | 271.35 | 9.99% | 36,338 |
| Oct 13, 2025 | 254.30 | 255.55 | 241.00 | 246.70 | 246.70 | -2.99% | 1,983 |
| Oct 10, 2025 | 251.80 | 265.00 | 240.00 | 254.30 | 254.30 | 2.38% | 19,784 |
| Oct 9, 2025 | 232.15 | 255.35 | 220.50 | 248.40 | 248.40 | 7.00% | 13,439 |