ABM Knowledgeware Limited (BOM:531161)
India · Delayed Price · Currency is INR 210.30
+8.45 (4.19%)
At close: Mar 27, 2026
ABM Knowledgeware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 201.20 | 213.00 | 200.00 | 210.30 | 210.30 | 4.19% | 3,705 |
| Mar 25, 2026 | 210.00 | 223.00 | 200.00 | 201.85 | 201.85 | -3.54% | 1,927 |
| Mar 24, 2026 | 205.00 | 214.90 | 202.00 | 209.25 | 209.25 | 0.94% | 7,839 |
| Mar 23, 2026 | 215.00 | 215.00 | 201.55 | 207.30 | 207.30 | -5.86% | 2,479 |
| Mar 20, 2026 | 215.00 | 224.90 | 215.00 | 220.20 | 220.20 | 5.81% | 864 |
| Mar 19, 2026 | 209.65 | 217.90 | 205.00 | 208.10 | 208.10 | -0.74% | 1,522 |
| Mar 18, 2026 | 215.00 | 222.00 | 208.00 | 209.65 | 209.65 | -2.49% | 456 |
| Mar 17, 2026 | 208.15 | 225.00 | 208.15 | 215.00 | 215.00 | 3.29% | 3,215 |
| Mar 16, 2026 | 195.50 | 224.00 | 195.50 | 208.15 | 208.15 | -2.76% | 2,943 |
| Mar 13, 2026 | 215.00 | 218.00 | 205.00 | 214.05 | 214.05 | -0.44% | 264 |
| Mar 12, 2026 | 212.45 | 215.10 | 212.45 | 215.00 | 215.00 | 1.20% | 640 |
| Mar 11, 2026 | 222.00 | 225.00 | 210.00 | 212.45 | 212.45 | -3.43% | 1,076 |
| Mar 10, 2026 | 235.00 | 239.90 | 220.00 | 220.00 | 220.00 | -4.74% | 316 |
| Mar 9, 2026 | 230.00 | 232.00 | 219.95 | 230.95 | 230.95 | -1.74% | 4,713 |
| Mar 6, 2026 | 242.45 | 244.00 | 231.20 | 235.05 | 235.05 | 2.28% | 1,571 |
| Mar 5, 2026 | 205.00 | 229.80 | 200.20 | 229.80 | 229.80 | 9.98% | 4,662 |
| Mar 4, 2026 | 210.05 | 210.05 | 195.30 | 208.95 | 208.95 | -3.71% | 1,750 |
| Mar 2, 2026 | 200.05 | 217.00 | 200.05 | 217.00 | 217.00 | -2.36% | 1,435 |
| Feb 27, 2026 | 235.00 | 235.00 | 221.30 | 222.25 | 222.25 | -4.14% | 494 |
| Feb 26, 2026 | 240.00 | 240.00 | 231.00 | 231.85 | 231.85 | -2.85% | 756 |
| Feb 25, 2026 | 245.00 | 248.70 | 237.15 | 238.65 | 238.65 | -4.35% | 1,324 |
| Feb 24, 2026 | 250.00 | 250.00 | 237.70 | 249.50 | 249.50 | -0.20% | 638 |
| Feb 23, 2026 | 249.95 | 253.90 | 245.00 | 250.00 | 250.00 | - | 1,257 |
| Feb 20, 2026 | 249.95 | 255.00 | 238.65 | 250.00 | 250.00 | - | 953 |
| Feb 19, 2026 | 245.00 | 254.00 | 240.00 | 250.00 | 250.00 | 0.44% | 344 |
| Feb 18, 2026 | 252.80 | 252.80 | 245.50 | 248.90 | 248.90 | -1.56% | 117 |
| Feb 17, 2026 | 234.00 | 256.95 | 233.00 | 252.85 | 252.85 | 3.23% | 2,957 |
| Feb 16, 2026 | 231.15 | 245.00 | 221.85 | 244.95 | 244.95 | 4.90% | 5,132 |
| Feb 13, 2026 | 235.00 | 235.00 | 233.50 | 233.50 | 233.50 | -1.99% | 538 |
| Feb 12, 2026 | 240.00 | 240.00 | 238.25 | 238.25 | 238.25 | -2.00% | 827 |
| Feb 11, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -0.84% | 500 |
| Feb 10, 2026 | 249.00 | 249.00 | 245.10 | 245.15 | 245.15 | -1.15% | 435 |
| Feb 9, 2026 | 252.15 | 252.15 | 247.15 | 248.00 | 248.00 | -1.65% | 2,300 |
| Feb 6, 2026 | 256.80 | 256.80 | 251.70 | 252.15 | 252.15 | -1.81% | 328 |
| Feb 5, 2026 | 262.00 | 262.00 | 256.80 | 256.80 | 256.80 | -1.98% | 55 |
| Feb 4, 2026 | 253.15 | 262.90 | 253.15 | 262.00 | 262.00 | 1.65% | 799 |
| Feb 3, 2026 | 253.90 | 257.75 | 253.90 | 257.75 | 257.75 | -0.48% | 422 |
| Feb 2, 2026 | 259.00 | 259.05 | 255.10 | 259.00 | 259.00 | -0.44% | 1,126 |
| Feb 1, 2026 | 260.10 | 260.15 | 260.10 | 260.15 | 260.15 | -1.87% | 90 |
| Jan 30, 2026 | 259.90 | 265.10 | 259.90 | 265.10 | 265.10 | 1.98% | 2,715 |
| Jan 29, 2026 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | 1.98% | 2,641 |
| Jan 28, 2026 | 255.00 | 255.00 | 250.20 | 254.90 | 254.90 | -0.04% | 1,560 |
| Jan 27, 2026 | 255.10 | 255.10 | 255.00 | 255.00 | 255.00 | -1.92% | 928 |
| Jan 23, 2026 | 267.90 | 267.90 | 260.00 | 260.00 | 260.00 | -1.05% | 3,179 |
| Jan 22, 2026 | 263.00 | 263.00 | 262.75 | 262.75 | 262.75 | -1.96% | 841 |
| Jan 21, 2026 | 264.25 | 268.00 | 264.25 | 268.00 | 268.00 | -0.59% | 1,998 |
| Jan 20, 2026 | 269.60 | 269.60 | 269.50 | 269.60 | 269.60 | -1.96% | 2,316 |
| Jan 19, 2026 | 274.00 | 275.00 | 273.80 | 275.00 | 275.00 | -1.56% | 4,423 |
| Jan 16, 2026 | 279.35 | 279.35 | 279.35 | 279.35 | 279.35 | -2.00% | 644 |
| Jan 14, 2026 | 285.00 | 285.05 | 284.20 | 285.05 | 285.05 | -1.71% | 673 |