ABM Knowledgeware Limited (NSE:ABMKNO)
India · Delayed Price · Currency is INR 170.67
+6.60 (4.02%)
At close: Nov 9, 2026
NSE:ABMKNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 164.07 | 174.40 | 159.00 | 170.67 | 170.67 | 4.02% | 2,655 |
| Nov 8, 2026 | 165.00 | 168.00 | 160.01 | 164.07 | 164.07 | -2.83% | 1,059 |
| Nov 6, 2026 | 150.92 | 175.00 | 149.50 | 168.84 | 168.84 | 12.21% | 2,165 |
| Nov 5, 2026 | 149.89 | 155.00 | 149.00 | 150.47 | 150.47 | 2.36% | 188 |
| Nov 4, 2026 | 148.01 | 153.90 | 147.00 | 147.00 | 147.00 | -1.01% | 1,739 |
| Nov 3, 2026 | 152.89 | 159.90 | 148.00 | 148.50 | 148.50 | -0.93% | 683 |
| Nov 2, 2026 | 149.00 | 161.00 | 149.00 | 149.89 | 149.89 | -3.50% | 888 |
| Oct 30, 2026 | 159.00 | 162.95 | 148.50 | 155.32 | 155.32 | -2.89% | 1,339 |
| Oct 29, 2026 | 156.99 | 162.99 | 156.53 | 159.94 | 159.94 | 2.19% | 2,805 |
| Oct 28, 2026 | 140.05 | 166.60 | 140.05 | 156.52 | 156.52 | 11.22% | 3,468 |
| Oct 27, 2026 | 141.99 | 145.90 | 131.00 | 140.73 | 140.73 | 1.08% | 1,301 |
| Oct 26, 2026 | 132.20 | 145.00 | 123.01 | 139.23 | 139.23 | 4.53% | 250 |
| Oct 23, 2026 | 140.23 | 144.99 | 125.35 | 133.20 | 133.20 | -5.01% | 4,834 |
| Oct 22, 2026 | 152.00 | 152.00 | 122.32 | 140.23 | 140.23 | -7.43% | 6,588 |
| Oct 21, 2026 | 156.21 | 160.00 | 145.05 | 151.49 | 151.49 | -3.50% | 1,223 |
| Oct 19, 2026 | 160.50 | 160.50 | 155.10 | 156.99 | 156.99 | -2.22% | 813 |
| Oct 16, 2026 | 155.70 | 162.50 | 155.55 | 160.55 | 160.55 | 1.61% | 2,992 |
| Oct 15, 2026 | 163.05 | 166.00 | 158.00 | 158.00 | 158.00 | -4.44% | 359 |
| Oct 14, 2026 | 163.63 | 168.00 | 160.05 | 165.34 | 165.34 | 1.05% | 724 |
| Oct 13, 2026 | 157.00 | 164.00 | 155.70 | 163.63 | 163.63 | 4.66% | 1,517 |
| Oct 12, 2026 | 161.00 | 161.00 | 155.00 | 156.34 | 156.34 | -3.03% | 1,878 |
| Oct 9, 2026 | 160.00 | 162.00 | 156.00 | 161.22 | 161.22 | -0.03% | 749 |
| Oct 8, 2026 | 164.41 | 164.99 | 155.00 | 161.27 | 161.27 | -4.57% | 5,804 |
| Oct 7, 2026 | 165.87 | 169.99 | 164.00 | 169.00 | 169.00 | 1.89% | 482 |
| Oct 6, 2026 | 165.85 | 169.00 | 161.20 | 165.87 | 165.87 | 0.01% | 1,818 |
| Oct 5, 2026 | 176.00 | 176.00 | 165.20 | 165.85 | 165.85 | -1.32% | 461 |
| Oct 1, 2026 | 172.90 | 178.90 | 167.00 | 168.07 | 168.07 | -1.70% | 991 |
| Sep 30, 2026 | 169.50 | 187.80 | 161.55 | 170.98 | 170.98 | 1.42% | 12,784 |
| Sep 29, 2026 | 170.00 | 174.95 | 165.13 | 168.59 | 168.59 | -3.73% | 361 |
| Sep 28, 2026 | 171.30 | 177.00 | 171.30 | 175.13 | 175.13 | 0.61% | 1,650 |
| Sep 25, 2026 | 170.80 | 189.00 | 168.00 | 174.07 | 174.07 | 1.91% | 7,283 |
| Sep 24, 2026 | 172.01 | 174.99 | 167.20 | 170.80 | 170.80 | -0.36% | 1,253 |
| Sep 23, 2026 | 173.34 | 177.90 | 171.10 | 171.41 | 171.41 | -1.11% | 293 |
| Sep 22, 2026 | 175.67 | 175.67 | 171.01 | 173.34 | 173.34 | -1.33% | 2 |
| Sep 21, 2026 | 170.50 | 177.90 | 170.50 | 175.67 | 175.67 | 3.03% | 251 |
| Sep 18, 2026 | 178.00 | 187.90 | 170.05 | 170.50 | 170.50 | -2.22% | 1,382 |
| Sep 17, 2026 | 175.01 | 178.00 | 174.00 | 174.37 | 174.37 | 1.95% | 452 |
| Sep 16, 2026 | 174.72 | 179.90 | 168.30 | 171.04 | 171.04 | -2.10% | 513 |
| Sep 15, 2026 | 182.00 | 184.90 | 170.00 | 174.71 | 174.71 | -3.71% | 2,678 |
| Sep 11, 2026 | 181.35 | 185.00 | 180.00 | 181.45 | 181.45 | 0.06% | 1,407 |
| Sep 10, 2026 | 181.01 | 182.00 | 181.01 | 181.35 | 181.35 | 0.34% | 220 |
| Sep 9, 2026 | 187.13 | 190.80 | 180.00 | 180.73 | 180.73 | -3.42% | 651 |
| Sep 8, 2026 | 189.98 | 189.98 | 183.60 | 187.13 | 187.13 | -1.32% | 913 |
| Sep 7, 2026 | 186.00 | 189.99 | 185.00 | 189.64 | 189.64 | -0.14% | 2,557 |
| Sep 4, 2026 | 193.60 | 193.60 | 188.00 | 189.90 | 189.90 | 1.01% | 556 |
| Sep 3, 2026 | 193.00 | 193.00 | 187.50 | 188.00 | 188.00 | -1.52% | 295 |
| Sep 2, 2026 | 190.91 | 191.86 | 190.00 | 190.90 | 190.90 | 2.23% | 1,070 |
| Sep 1, 2026 | 197.00 | 197.00 | 186.02 | 186.74 | 186.74 | -1.81% | 775 |
| Aug 31, 2026 | 188.25 | 194.00 | 185.02 | 190.19 | 190.19 | -1.65% | 197 |
| Aug 28, 2026 | 188.00 | 194.00 | 185.00 | 193.39 | 193.39 | 3.30% | 164 |