ABM Knowledgeware Limited (BOM:531161)
India · Delayed Price · Currency is INR 318.35
+28.40 (9.79%)
At close: Oct 21, 2025
ABM Knowledgeware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 234.55 | 238.90 | 231.00 | 232.15 | 232.15 | -1.21% | 7,306 |
| Oct 7, 2025 | 255.10 | 259.90 | 233.00 | 235.00 | 235.00 | -7.88% | 15,101 |
| Oct 6, 2025 | 259.00 | 271.00 | 247.10 | 255.10 | 255.10 | 2.12% | 35,683 |
| Oct 3, 2025 | 232.00 | 253.80 | 226.30 | 249.80 | 249.80 | 11.77% | 77,502 |
| Oct 1, 2025 | 201.00 | 226.80 | 201.00 | 223.50 | 223.50 | 11.83% | 51,117 |
| Sep 30, 2025 | 203.20 | 203.20 | 187.10 | 199.85 | 199.85 | 0.23% | 20,410 |
| Sep 29, 2025 | 178.00 | 203.00 | 178.00 | 199.40 | 199.40 | 12.37% | 23,638 |
| Sep 26, 2025 | 191.00 | 191.00 | 176.00 | 177.45 | 177.45 | -6.41% | 6,889 |
| Sep 25, 2025 | 199.95 | 199.95 | 186.00 | 189.60 | 189.60 | -3.81% | 6,315 |
| Sep 24, 2025 | 203.55 | 207.25 | 196.05 | 197.10 | 197.10 | -3.17% | 10,781 |
| Sep 23, 2025 | 194.95 | 205.75 | 192.05 | 203.55 | 203.55 | 6.49% | 42,150 |
| Sep 22, 2025 | 185.55 | 195.95 | 178.00 | 191.15 | 191.15 | 2.85% | 19,684 |
| Sep 19, 2025 | 187.00 | 187.45 | 184.00 | 185.85 | 185.85 | -0.91% | 8,170 |
| Sep 18, 2025 | 182.40 | 193.95 | 180.00 | 187.55 | 187.55 | 3.79% | 10,212 |
| Sep 17, 2025 | 170.00 | 184.00 | 170.00 | 180.70 | 180.70 | 6.92% | 22,351 |
| 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 |