ABM International Limited (NSE:ABMINTLLTD)
India · Delayed Price · Currency is INR 59.21
-0.19 (-0.32%)
Aug 1, 2025, 2:14 PM IST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 63.91 | 63.91 | 60.71 | 60.71 | 60.71 | -5.01% | 252 |
| Jul 4, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -5.01% | 158 |
| Jul 3, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -5.01% | 448 |
| Jul 2, 2025 | 76.00 | 78.21 | 70.76 | 70.83 | 70.83 | -4.91% | 16,978 |
| Jul 1, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 4.99% | 953 |
| Jun 30, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 4.99% | 1,742 |
| Jun 27, 2025 | 67.58 | 67.58 | 67.45 | 67.58 | 67.58 | 4.99% | 11,285 |
| Jun 26, 2025 | 64.30 | 64.37 | 62.25 | 64.37 | 64.37 | 10.00% | 14,393 |
| Jun 25, 2025 | 58.49 | 58.52 | 57.00 | 58.52 | 58.52 | 10.00% | 14,529 |
| Jun 24, 2025 | 49.90 | 53.20 | 48.33 | 53.20 | 53.20 | 9.99% | 10,456 |
| Jun 23, 2025 | 45.10 | 49.00 | 45.10 | 48.37 | 48.37 | 3.13% | 1,102 |
| Jun 20, 2025 | 48.89 | 48.89 | 46.51 | 46.90 | 46.90 | -4.29% | 132 |
| Jun 19, 2025 | 49.19 | 49.19 | 47.11 | 49.00 | 49.00 | -0.65% | 365 |
| Jun 18, 2025 | 50.26 | 50.26 | 48.03 | 49.32 | 49.32 | -0.56% | 384 |
| Jun 17, 2025 | 48.30 | 49.85 | 48.01 | 49.60 | 49.60 | 2.69% | 243 |
| Jun 16, 2025 | 48.15 | 49.74 | 48.00 | 48.30 | 48.30 | 0.42% | 1,448 |
| Jun 13, 2025 | 48.99 | 49.00 | 48.01 | 48.10 | 48.10 | -1.84% | 371 |
| Jun 12, 2025 | 50.80 | 50.80 | 49.00 | 49.00 | 49.00 | -2.22% | 622 |
| Jun 11, 2025 | 50.50 | 50.50 | 48.50 | 50.11 | 50.11 | 1.11% | 962 |
| Jun 10, 2025 | 48.80 | 49.80 | 48.11 | 49.56 | 49.56 | 0.14% | 1,857 |
| Jun 9, 2025 | 51.40 | 51.40 | 47.60 | 49.49 | 49.49 | 1.00% | 847 |
| Jun 6, 2025 | 49.00 | 49.00 | 47.71 | 49.00 | 49.00 | 1.20% | 15 |
| Jun 5, 2025 | 47.80 | 48.50 | 47.10 | 48.42 | 48.42 | 2.69% | 573 |
| Jun 4, 2025 | 48.62 | 49.00 | 46.00 | 47.15 | 47.15 | -3.02% | 538 |
| Jun 3, 2025 | 48.40 | 49.90 | 48.40 | 48.62 | 48.62 | 1.00% | 169 |
| Jun 2, 2025 | 49.09 | 49.09 | 44.33 | 48.14 | 48.14 | 0.02% | 916 |
| May 30, 2025 | 49.36 | 49.36 | 47.11 | 48.13 | 48.13 | -2.49% | 462 |
| May 29, 2025 | 48.21 | 49.85 | 48.21 | 49.36 | 49.36 | 0.51% | 1,737 |
| May 28, 2025 | 50.00 | 50.00 | 49.11 | 49.11 | 49.11 | -1.78% | 198 |
| May 27, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -0.16% | 1,531 |
| May 26, 2025 | 49.10 | 50.39 | 49.10 | 50.08 | 50.08 | 1.98% | 281 |