ABM International Limited (NSE:ABMINTLLTD)
India · Delayed Price · Currency is INR 53.24
-2.80 (-5.00%)
Oct 24, 2025, 3:23 PM IST
ABM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 58.84 | 58.84 | 53.23 | 53.24 | 53.24 | -5.00% | 1,470 |
| Oct 23, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 4.98% | 1,795 |
| Oct 21, 2025 | 53.41 | 53.41 | 53.00 | 53.38 | 53.38 | 4.93% | 233 |
| Oct 20, 2025 | 50.00 | 50.87 | 50.00 | 50.87 | 50.87 | 4.99% | 387 |
| Oct 17, 2025 | 50.00 | 52.50 | 47.50 | 48.45 | 48.45 | -3.10% | 794 |
| Oct 16, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -2.99% | 1,041 |
| Oct 15, 2025 | 47.00 | 54.62 | 47.00 | 51.54 | 51.54 | 3.79% | 3,353 |
| Oct 14, 2025 | 53.05 | 54.96 | 49.00 | 49.66 | 49.66 | -6.74% | 1,052 |
| Oct 13, 2025 | 57.99 | 59.00 | 52.22 | 53.25 | 53.25 | -8.19% | 2,799 |
| Oct 10, 2025 | 54.50 | 59.60 | 52.10 | 58.00 | 58.00 | 4.39% | 8,767 |
| Oct 9, 2025 | 53.99 | 56.26 | 50.22 | 55.56 | 55.56 | 8.62% | 9,853 |
| Oct 8, 2025 | 49.80 | 51.15 | 49.61 | 51.15 | 51.15 | 10.00% | 5,131 |
| Oct 7, 2025 | 46.50 | 46.50 | 43.22 | 46.50 | 46.50 | 4.99% | 1,190 |
| Oct 6, 2025 | 44.45 | 44.45 | 43.00 | 44.29 | 44.29 | 4.61% | 932 |
| Oct 3, 2025 | 41.14 | 42.34 | 41.14 | 42.34 | 42.34 | 4.98% | 449 |
| Oct 1, 2025 | 37.01 | 40.33 | 37.01 | 40.33 | 40.33 | 5.00% | 503 |
| Sep 30, 2025 | 38.27 | 39.00 | 38.27 | 38.41 | 38.41 | -2.07% | 1,064 |
| Sep 29, 2025 | 38.98 | 39.22 | 38.98 | 39.22 | 39.22 | -4.43% | 20 |
| Sep 26, 2025 | 41.04 | 41.04 | 38.98 | 41.04 | 41.04 | - | 105 |
| Sep 25, 2025 | 41.23 | 41.23 | 41.04 | 41.04 | 41.04 | 0.02% | 398 |
| Sep 24, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -2.01% | 310 |
| Sep 23, 2025 | 41.87 | 41.87 | 41.86 | 41.87 | 41.87 | - | 414 |
| Sep 22, 2025 | 42.50 | 42.50 | 41.87 | 41.87 | 41.87 | 0.48% | 7 |
| Sep 19, 2025 | 41.87 | 41.87 | 41.67 | 41.67 | 41.67 | - | 428 |
| Sep 18, 2025 | 42.13 | 42.25 | 40.85 | 41.67 | 41.67 | -3.07% | 2,578 |
| 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 |