ABM Knowledgeware Limited (BOM:531161)
India · Delayed Price · Currency is INR 220.00
-5.00 (-2.22%)
At close: May 20, 2026
ABM Knowledgeware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 236.00 | 236.00 | 225.00 | 225.00 | 225.00 | -3.20% | 24 |
| May 15, 2026 | 230.90 | 240.00 | 230.00 | 232.45 | 232.45 | 0.69% | 1,601 |
| May 14, 2026 | 237.95 | 245.00 | 230.00 | 230.85 | 230.85 | -2.00% | 8,604 |
| May 13, 2026 | 218.00 | 236.00 | 215.00 | 235.55 | 235.55 | 5.18% | 2,567 |
| May 12, 2026 | 216.00 | 234.95 | 216.00 | 223.95 | 223.95 | -2.06% | 67 |
| May 11, 2026 | 235.00 | 235.00 | 224.30 | 228.65 | 228.65 | -4.65% | 518 |
| May 8, 2026 | 226.90 | 239.80 | 226.90 | 239.80 | 239.80 | 8.02% | 334 |
| May 7, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.38% | 8 |
| May 6, 2026 | 234.00 | 239.85 | 217.05 | 221.15 | 221.15 | -3.43% | 1,566 |
| May 5, 2026 | 226.95 | 229.65 | 221.05 | 229.00 | 229.00 | -0.76% | 313 |
| May 4, 2026 | 220.00 | 231.30 | 220.00 | 230.75 | 230.75 | 0.33% | 3,016 |
| Apr 30, 2026 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 3.16% | 144 |
| Apr 29, 2026 | 225.00 | 225.00 | 222.95 | 222.95 | 222.95 | -1.11% | 121 |
| Apr 28, 2026 | 231.65 | 232.00 | 225.00 | 225.45 | 225.45 | -2.68% | 582 |
| Apr 27, 2026 | 230.00 | 239.00 | 230.00 | 231.65 | 231.65 | -1.36% | 346 |
| Apr 24, 2026 | 236.05 | 240.00 | 232.20 | 234.85 | 234.85 | 0.36% | 889 |
| Apr 23, 2026 | 244.80 | 244.80 | 232.00 | 234.00 | 234.00 | -6.40% | 71 |
| Apr 22, 2026 | 236.00 | 250.00 | 236.00 | 250.00 | 250.00 | 5.93% | 305 |
| Apr 21, 2026 | 245.00 | 245.00 | 236.00 | 236.00 | 236.00 | -5.22% | 663 |
| Apr 20, 2026 | 239.00 | 266.00 | 236.00 | 249.00 | 249.00 | 3.47% | 281 |
| Apr 17, 2026 | 242.00 | 248.00 | 236.00 | 240.65 | 240.65 | -3.10% | 1,238 |
| Apr 16, 2026 | 251.45 | 251.45 | 240.00 | 248.35 | 248.35 | -1.23% | 1,414 |
| Apr 15, 2026 | 248.00 | 255.80 | 247.00 | 251.45 | 251.45 | 1.76% | 1,579 |
| Apr 13, 2026 | 255.00 | 255.00 | 246.00 | 247.10 | 247.10 | -1.96% | 798 |
| Apr 10, 2026 | 239.00 | 260.00 | 236.45 | 252.05 | 252.05 | 6.60% | 5,347 |
| Apr 9, 2026 | 244.00 | 244.00 | 230.00 | 236.45 | 236.45 | -2.80% | 963 |
| Apr 8, 2026 | 240.40 | 244.00 | 240.00 | 243.25 | 243.25 | 4.67% | 1,493 |
| Apr 7, 2026 | 227.95 | 240.40 | 225.00 | 232.40 | 232.40 | 3.91% | 693 |
| Apr 6, 2026 | 228.00 | 228.00 | 220.00 | 223.65 | 223.65 | 0.97% | 1,528 |
| Apr 2, 2026 | 207.80 | 226.00 | 200.05 | 221.50 | 221.50 | 6.59% | 1,439 |
| Apr 1, 2026 | 200.00 | 209.25 | 200.00 | 207.80 | 207.80 | 7.67% | 447 |
| Mar 30, 2026 | 209.00 | 210.00 | 190.05 | 193.00 | 193.00 | -8.23% | 4,197 |
| 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 |