ABM Knowledgeware Limited (BOM:531161)
India · Delayed Price · Currency is INR 268.00
-1.60 (-0.59%)
At close: Jan 21, 2026
ABM Knowledgeware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 289.60 | 290.00 | 289.60 | 290.00 | 290.00 | -0.34% | 4,173 |
| Jan 12, 2026 | 293.00 | 293.00 | 287.20 | 291.00 | 291.00 | -0.70% | 2,723 |
| Jan 9, 2026 | 293.05 | 293.05 | 293.05 | 293.05 | 293.05 | -1.99% | 4,415 |
| Jan 8, 2026 | 288.30 | 299.95 | 288.30 | 299.00 | 299.00 | 1.67% | 10,213 |
| Jan 7, 2026 | 294.00 | 294.10 | 294.00 | 294.10 | 294.10 | -1.97% | 5,481 |
| Jan 6, 2026 | 302.20 | 302.20 | 284.00 | 300.00 | 300.00 | 4.22% | 14,633 |
| Jan 5, 2026 | 287.85 | 287.85 | 274.00 | 287.85 | 287.85 | 5.00% | 15,637 |
| Jan 2, 2026 | 263.00 | 274.15 | 257.70 | 274.15 | 274.15 | 5.00% | 6,024 |
| Jan 1, 2026 | 269.00 | 274.90 | 255.55 | 261.10 | 261.10 | -1.97% | 1,758 |
| Dec 31, 2025 | 253.70 | 266.35 | 253.30 | 266.35 | 266.35 | 4.99% | 15,833 |
| Dec 30, 2025 | 235.00 | 253.70 | 231.00 | 253.70 | 253.70 | 4.99% | 5,605 |
| Dec 29, 2025 | 254.80 | 254.80 | 241.10 | 241.65 | 241.65 | -3.73% | 3,428 |
| Dec 26, 2025 | 251.00 | 260.00 | 244.00 | 251.00 | 251.00 | -0.50% | 1,217 |
| Dec 24, 2025 | 260.00 | 260.00 | 252.00 | 252.25 | 252.25 | -2.81% | 1,268 |
| Dec 23, 2025 | 251.00 | 260.00 | 251.00 | 259.55 | 259.55 | 2.06% | 1,837 |
| Dec 22, 2025 | 260.00 | 260.00 | 251.00 | 254.30 | 254.30 | -2.19% | 842 |
| 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 |