ABM Knowledgeware Limited (BOM:531161)
India · Delayed Price · Currency is INR 186.25
-5.75 (-2.99%)
At close: Aug 20, 2026
ABM Knowledgeware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 191.00 | 192.00 | 185.05 | 186.25 | 186.25 | -2.99% | 204 |
| Aug 19, 2026 | 192.10 | 192.10 | 190.00 | 192.00 | 192.00 | - | 174 |
| Aug 18, 2026 | 198.00 | 199.00 | 192.00 | 192.00 | 192.00 | -3.52% | 734 |
| Aug 17, 2026 | 238.80 | 238.80 | 199.00 | 199.00 | 199.00 | - | 48 |
| Aug 14, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3.08% | 492 |
| Aug 13, 2026 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | -1.00% | 165 |
| Aug 12, 2026 | 201.00 | 201.00 | 195.00 | 195.00 | 195.00 | -2.48% | 35 |
| Aug 11, 2026 | 199.85 | 200.00 | 199.85 | 199.95 | 199.95 | 5.21% | 212 |
| Aug 10, 2026 | 194.80 | 194.80 | 189.95 | 190.05 | 190.05 | 2.18% | 392 |
| Aug 7, 2026 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | -2.11% | 77 |
| Aug 6, 2026 | 200.00 | 200.00 | 188.00 | 190.00 | 190.00 | - | 1,150 |
| Aug 5, 2026 | 194.05 | 197.40 | 188.60 | 190.00 | 190.00 | -7.95% | 476 |
| Aug 4, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 2.18% | 1 |
| Aug 3, 2026 | 192.00 | 202.00 | 192.00 | 202.00 | 202.00 | 5.98% | 85 |
| Jul 31, 2026 | 190.00 | 192.00 | 190.00 | 190.60 | 190.60 | -1.24% | 93 |
| Jul 28, 2026 | 205.00 | 205.00 | 193.00 | 193.00 | 193.00 | -0.57% | 9 |
| Jul 27, 2026 | 200.00 | 202.00 | 191.10 | 194.10 | 194.10 | 1.65% | 660 |
| Jul 24, 2026 | 190.00 | 190.95 | 190.00 | 190.95 | 190.95 | -3.66% | 9 |
| Jul 23, 2026 | 205.00 | 205.00 | 184.10 | 198.20 | 198.20 | 4.45% | 1,101 |
| Jul 22, 2026 | 190.75 | 199.00 | 190.75 | 191.00 | 189.75 | -5.26% | 1,797 |
| Jul 21, 2026 | 202.00 | 202.00 | 200.95 | 201.60 | 200.28 | -0.20% | 1,231 |
| Jul 20, 2026 | 197.35 | 202.00 | 193.10 | 202.00 | 200.68 | 2.43% | 301 |
| Jul 17, 2026 | 200.05 | 200.05 | 197.20 | 197.20 | 195.91 | -1.40% | 102 |
| Jul 16, 2026 | 210.05 | 210.05 | 196.20 | 200.00 | 198.69 | -2.44% | 2,676 |
| Jul 15, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 203.66 | 0.07% | 10 |
| Jul 14, 2026 | 207.00 | 207.00 | 203.00 | 204.85 | 203.51 | 1.14% | 102 |
| Jul 13, 2026 | 214.95 | 214.95 | 202.55 | 202.55 | 201.22 | -4.46% | 140 |
| Jul 10, 2026 | 210.00 | 212.00 | 205.10 | 212.00 | 210.61 | 0.95% | 191 |
| Jul 9, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 208.63 | -2.33% | 31 |
| Jul 7, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 213.59 | -2.25% | 13 |
| Jul 6, 2026 | 230.90 | 230.90 | 215.00 | 219.95 | 218.51 | -3.80% | 595 |
| Jul 3, 2026 | 228.65 | 228.65 | 228.65 | 228.65 | 227.15 | 8.36% | 140 |
| Jul 2, 2026 | 206.00 | 211.00 | 200.10 | 211.00 | 209.62 | 5.45% | 521 |
| Jun 30, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 198.79 | -0.50% | 25 |
| Jun 25, 2026 | 201.00 | 205.00 | 197.50 | 201.10 | 199.78 | -0.32% | 664 |
| Jun 24, 2026 | 202.10 | 205.00 | 198.50 | 201.75 | 200.43 | -2.06% | 3,485 |
| Jun 22, 2026 | 210.20 | 210.40 | 206.00 | 206.00 | 204.65 | -5.70% | 473 |
| Jun 19, 2026 | 210.00 | 230.05 | 210.00 | 218.45 | 217.02 | 4.52% | 1,098 |
| Jun 18, 2026 | 208.00 | 209.35 | 208.00 | 209.00 | 207.63 | -1.18% | 1,500 |
| Jun 17, 2026 | 210.90 | 216.00 | 205.00 | 211.50 | 210.12 | 0.28% | 554 |
| Jun 16, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 209.52 | - | 52 |
| Jun 15, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 209.52 | - | 1 |
| Jun 12, 2026 | 205.00 | 213.00 | 203.55 | 210.90 | 209.52 | -1.91% | 970 |
| Jun 11, 2026 | 207.70 | 215.00 | 207.70 | 215.00 | 213.59 | -1.33% | 150 |
| Jun 10, 2026 | 233.00 | 233.00 | 212.00 | 217.90 | 216.47 | 4.26% | 377 |
| Jun 9, 2026 | 211.55 | 214.75 | 196.00 | 209.00 | 207.63 | -4.52% | 157 |
| Jun 5, 2026 | 207.25 | 220.00 | 207.20 | 218.90 | 217.47 | 0.41% | 13 |
| Jun 3, 2026 | 220.00 | 220.00 | 211.45 | 218.00 | 216.57 | 5.83% | 390 |
| Jun 2, 2026 | 202.20 | 210.00 | 200.05 | 206.00 | 204.65 | -0.87% | 416 |
| Jun 1, 2026 | 212.00 | 212.00 | 207.80 | 207.80 | 206.44 | -0.57% | 1,070 |