ABM International Limited (NSE:ABMINTLLTD)
India · Delayed Price · Currency is INR 49.19
+2.34 (4.99%)
Oct 23, 2026, 2:56 PM IST
ABM International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 4.99% | 204 |
| Oct 22, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 5.00% | 553 |
| Oct 21, 2026 | 44.60 | 44.62 | 44.60 | 44.62 | 44.62 | 4.99% | 262 |
| Oct 16, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 2.34% | 1 |
| Oct 15, 2026 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - | 11 |
| Oct 14, 2026 | 42.52 | 43.55 | 41.53 | 41.53 | 41.53 | 0.10% | 93 |
| Oct 13, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 4.98% | 174 |
| Oct 12, 2026 | 39.50 | 39.52 | 39.50 | 39.52 | 39.52 | 0.05% | 1,118 |
| Oct 9, 2026 | 40.96 | 43.00 | 39.11 | 39.50 | 39.50 | -3.56% | 3,139 |
| Oct 8, 2026 | 41.16 | 41.16 | 40.96 | 40.96 | 40.96 | -0.49% | 280 |
| Oct 7, 2026 | 43.00 | 43.00 | 41.16 | 41.16 | 41.16 | -4.96% | 567 |
| Oct 6, 2026 | 42.80 | 43.32 | 42.80 | 43.31 | 43.31 | -3.76% | 348 |
| Oct 5, 2026 | 44.07 | 45.00 | 44.07 | 45.00 | 45.00 | -0.44% | 278 |
| Oct 1, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 175 |
| Sep 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 61 |
| Sep 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 25 |
| Sep 28, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 915 |
| Sep 25, 2026 | 46.12 | 46.12 | 45.20 | 45.20 | 45.20 | -1.99% | 1,136 |
| Sep 24, 2026 | 46.83 | 46.83 | 46.12 | 46.12 | 46.12 | -2.00% | 1,083 |
| Sep 23, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -2.00% | 547 |
| Sep 22, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -1.98% | 1,008 |
| Sep 21, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -1.98% | 1,064 |
| Sep 18, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -2.00% | 28 |
| Sep 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 15 |
| Sep 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 219 |
| Sep 15, 2026 | 52.35 | 52.35 | 52.00 | 52.00 | 52.00 | -0.95% | 51 |
| Sep 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.25% | 259 |
| Sep 10, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -1.99% | 29 |
| Sep 9, 2026 | 53.66 | 53.70 | 53.66 | 53.70 | 53.70 | -1.92% | 18 |
| Sep 8, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -1.99% | 9 |
| Sep 4, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -2.00% | 338 |
| Sep 3, 2026 | 57.22 | 57.22 | 57.00 | 57.00 | 57.00 | 1.60% | 77 |
| Sep 2, 2026 | 55.00 | 56.10 | 55.00 | 56.10 | 56.10 | 2.00% | 132 |
| Sep 1, 2026 | 55.18 | 55.18 | 54.11 | 55.00 | 55.00 | -0.33% | 915 |
| Aug 31, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -1.99% | 157 |
| Aug 28, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.98% | 271 |
| Aug 27, 2026 | 57.46 | 57.46 | 57.44 | 57.44 | 57.44 | -5.00% | 1,333 |
| Aug 26, 2026 | 63.15 | 63.15 | 57.47 | 60.46 | 60.46 | -0.05% | 1,755 |
| Aug 25, 2026 | 56.00 | 60.99 | 55.46 | 60.49 | 60.49 | 3.63% | 1,969 |
| Aug 24, 2026 | 58.71 | 58.71 | 56.00 | 58.37 | 58.37 | 4.38% | 2,808 |
| Aug 21, 2026 | 55.90 | 55.92 | 53.25 | 55.92 | 55.92 | 4.99% | 3,867 |
| Aug 20, 2026 | 50.00 | 53.26 | 48.20 | 53.26 | 53.26 | 4.99% | 9,033 |
| Aug 19, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -4.98% | 1,000 |
| Aug 18, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -5.00% | 906 |
| Aug 17, 2026 | 56.20 | 59.44 | 56.20 | 56.20 | 56.20 | -9.99% | 7,666 |
| Aug 14, 2026 | 72.80 | 72.80 | 62.44 | 62.44 | 62.44 | -9.99% | 23,052 |
| Aug 13, 2026 | 69.37 | 69.37 | 67.50 | 69.37 | 69.37 | 9.99% | 16,027 |
| Aug 12, 2026 | 63.07 | 63.07 | 61.32 | 63.07 | 63.07 | 20.00% | 29,243 |
| Aug 11, 2026 | 52.56 | 52.56 | 47.99 | 52.56 | 52.56 | 20.00% | 17,560 |
| Aug 10, 2026 | 44.90 | 44.90 | 41.86 | 43.80 | 43.80 | 5.26% | 595 |