ABM International Limited (NSE:ABMINTLLTD)
India · Delayed Price · Currency is INR 42.99
-2.27 (-5.02%)
Sep 17, 2025, 3:06 PM IST
ABM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 45.30 | 45.30 | 42.99 | 42.99 | 42.99 | -5.02% | 792 |
| Sep 16, 2025 | 46.38 | 46.38 | 45.26 | 45.26 | 45.26 | 0.02% | 90 |
| Sep 15, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 17 |
| Sep 12, 2025 | 44.17 | 45.25 | 43.10 | 45.25 | 45.25 | 4.99% | 967 |
| Sep 11, 2025 | 42.78 | 43.84 | 42.78 | 43.10 | 43.10 | 0.75% | 513 |
| Sep 10, 2025 | 45.00 | 47.25 | 42.78 | 42.78 | 42.78 | -4.93% | 1,372 |
| Sep 9, 2025 | 45.90 | 45.90 | 45.00 | 45.00 | 45.00 | -1.96% | 528 |
| Sep 8, 2025 | 46.12 | 46.30 | 45.90 | 45.90 | 45.90 | - | 504 |
| Sep 5, 2025 | 47.25 | 47.25 | 45.90 | 45.90 | 45.90 | -2.86% | 162 |
| Sep 4, 2025 | 46.12 | 47.25 | 46.12 | 47.25 | 47.25 | 5.00% | 354 |
| Sep 3, 2025 | 44.50 | 45.00 | 44.28 | 45.00 | 45.00 | 2.79% | 694 |
| Sep 2, 2025 | 42.74 | 43.78 | 41.70 | 43.78 | 43.78 | 4.99% | 323 |
| Sep 1, 2025 | 40.65 | 41.70 | 40.65 | 41.70 | 41.70 | - | 144 |
| Aug 29, 2025 | 41.00 | 41.70 | 39.62 | 41.70 | 41.70 | - | 888 |
| Aug 28, 2025 | 42.75 | 42.75 | 41.70 | 41.70 | 41.70 | -2.48% | 604 |
| Aug 26, 2025 | 44.68 | 44.68 | 42.70 | 42.76 | 42.76 | -4.77% | 824 |
| Aug 25, 2025 | 45.85 | 45.85 | 43.76 | 44.90 | 44.90 | -2.54% | 1,779 |
| Aug 22, 2025 | 47.00 | 47.00 | 46.07 | 46.07 | 46.07 | -1.98% | 348 |
| Aug 21, 2025 | 47.16 | 47.16 | 47.00 | 47.00 | 47.00 | -0.34% | 505 |
| Aug 20, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -2.02% | 501 |
| Aug 19, 2025 | 49.00 | 49.00 | 48.13 | 48.13 | 48.13 | -2.02% | 433 |
| Aug 18, 2025 | 49.85 | 49.85 | 49.12 | 49.12 | 49.12 | -1.96% | 315 |
| Aug 14, 2025 | 50.88 | 50.88 | 50.10 | 50.10 | 50.10 | -2.01% | 700 |
| Aug 13, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.49% | 3 |
| Aug 12, 2025 | 51.38 | 51.39 | 51.38 | 51.38 | 51.38 | -2.00% | 385 |
| Aug 11, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -2.00% | 2 |
| Aug 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.01% | 85 |
| Aug 7, 2025 | 55.00 | 55.00 | 54.60 | 54.60 | 54.60 | -1.99% | 13 |
| Aug 6, 2025 | 56.15 | 56.15 | 55.71 | 55.71 | 55.71 | -2.01% | 266 |
| Aug 5, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -2.02% | 114 |
| Aug 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -2.01% | 3 |
| Aug 1, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -0.32% | 100 |
| Jul 31, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Jul 30, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Jul 29, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | 10 |
| Jul 28, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.10% | 665 |
| Jul 25, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - | 43 |
| Jul 24, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -0.49% | 25 |
| Jul 23, 2025 | 59.70 | 59.75 | 59.70 | 59.75 | 59.75 | -0.42% | 300 |
| Jul 22, 2025 | 60.96 | 60.96 | 60.00 | 60.00 | 60.00 | -1.57% | 722 |
| Jul 21, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -2.01% | 84 |
| Jul 18, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -2.00% | 44 |
| Jul 17, 2025 | 66.00 | 66.00 | 63.17 | 63.48 | 63.48 | -4.54% | 2,585 |
| Jul 16, 2025 | 68.75 | 68.75 | 62.20 | 66.50 | 66.50 | 1.56% | 4,402 |
| Jul 15, 2025 | 63.40 | 65.99 | 63.40 | 65.48 | 65.48 | 3.30% | 4,709 |
| Jul 14, 2025 | 62.00 | 63.39 | 62.00 | 63.39 | 63.39 | 4.99% | 4,323 |
| Jul 11, 2025 | 59.99 | 60.38 | 58.94 | 60.38 | 60.38 | 4.99% | 8,317 |
| Jul 10, 2025 | 52.15 | 57.51 | 52.13 | 57.51 | 57.51 | 4.98% | 9,455 |
| Jul 9, 2025 | 55.15 | 55.15 | 54.78 | 54.78 | 54.78 | -5.01% | 1,944 |
| Jul 8, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -5.01% | 1,288 |