ABM Knowledgeware Limited (BOM:531161)
India · Delayed Price · Currency is INR 139.45
-4.55 (-3.16%)
At close: Oct 23, 2026
ABM Knowledgeware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 135.40 | 139.45 | 128.00 | 139.45 | 139.45 | -3.16% | 2,589 |
| Oct 22, 2026 | 140.00 | 144.00 | 135.05 | 144.00 | 144.00 | -2.07% | 528 |
| Oct 21, 2026 | 155.05 | 155.05 | 146.75 | 147.05 | 147.05 | -6.40% | 52 |
| Oct 16, 2026 | 153.00 | 157.10 | 150.10 | 157.10 | 157.10 | -0.57% | 140 |
| Oct 15, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -5.08% | 10 |
| Oct 14, 2026 | 164.00 | 166.95 | 164.00 | 166.45 | 166.45 | 5.35% | 111 |
| Oct 13, 2026 | 150.00 | 159.00 | 150.00 | 158.00 | 158.00 | 0.10% | 94 |
| Oct 12, 2026 | 158.00 | 158.00 | 157.85 | 157.85 | 157.85 | 1.54% | 403 |
| Oct 9, 2026 | 160.85 | 163.00 | 155.40 | 155.45 | 155.45 | -3.36% | 349 |
| Oct 8, 2026 | 161.00 | 161.00 | 160.85 | 160.85 | 160.85 | -3.57% | 81 |
| Oct 7, 2026 | 171.95 | 171.95 | 166.80 | 166.80 | 166.80 | -6.42% | 226 |
| Oct 6, 2026 | 168.85 | 179.90 | 164.20 | 178.25 | 178.25 | 5.57% | 32 |
| Oct 5, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - | 10 |
| Oct 1, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | 0.03% | 30 |
| Sep 30, 2026 | 168.00 | 185.00 | 168.00 | 168.80 | 168.80 | 0.48% | 469 |
| Sep 29, 2026 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | -2.33% | 4 |
| Sep 28, 2026 | 179.95 | 180.00 | 172.00 | 172.00 | 172.00 | -1.18% | 414 |
| Sep 25, 2026 | 174.25 | 197.00 | 174.00 | 174.05 | 174.05 | 3.91% | 462 |
| Sep 24, 2026 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | -5.90% | 20 |
| Sep 21, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 3.67% | 88 |
| Sep 18, 2026 | 172.10 | 175.00 | 169.00 | 171.70 | 171.70 | -2.99% | 1,309 |
| Sep 17, 2026 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | 1.46% | 424 |
| Sep 16, 2026 | 175.50 | 175.50 | 154.30 | 174.45 | 174.45 | -0.60% | 702 |
| Sep 15, 2026 | 186.00 | 186.00 | 175.35 | 175.50 | 175.50 | -1.40% | 385 |
| Sep 10, 2026 | 187.50 | 187.50 | 176.75 | 178.00 | 178.00 | -5.32% | 8 |
| Sep 9, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | 6 |
| Sep 8, 2026 | 188.95 | 189.00 | 188.95 | 189.00 | 189.00 | -2.33% | 2 |
| Sep 3, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -0.21% | 2 |
| Sep 2, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | -2.07% | 40 |
| Sep 1, 2026 | 227.00 | 227.00 | 198.00 | 198.00 | 198.00 | 4.46% | 85 |
| Aug 31, 2026 | 185.00 | 191.00 | 185.00 | 189.55 | 189.55 | -2.79% | 122 |
| Aug 28, 2026 | 199.05 | 199.05 | 195.00 | 195.00 | 195.00 | 4.98% | 4 |
| Aug 27, 2026 | 190.00 | 190.00 | 180.00 | 185.75 | 185.75 | -2.24% | 1,682 |
| Aug 26, 2026 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -0.91% | 42 |
| Aug 25, 2026 | 190.00 | 198.85 | 190.00 | 191.75 | 191.75 | 0.92% | 1,265 |
| Aug 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.01% | 1 |
| 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 |