ABM Knowledgeware Limited (NSE:ABMKNO)
India · Delayed Price · Currency is INR 217.90
+4.20 (1.97%)
At close: Jun 18, 2026
NSE:ABMKNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 210.00 | 218.00 | 210.00 | 217.98 | 217.98 | 0.04% | 740 |
| Jun 18, 2026 | 215.00 | 218.00 | 210.00 | 217.90 | 217.90 | 1.97% | 3,824 |
| Jun 17, 2026 | 206.00 | 215.99 | 204.99 | 213.70 | 213.70 | -0.10% | 4,325 |
| Jun 16, 2026 | 219.96 | 219.99 | 207.09 | 213.92 | 213.92 | -0.93% | 1,105 |
| Jun 15, 2026 | 211.44 | 221.00 | 206.00 | 215.93 | 215.93 | 2.13% | 506 |
| Jun 12, 2026 | 212.00 | 218.00 | 197.00 | 211.43 | 211.43 | 1.11% | 2,225 |
| Jun 11, 2026 | 219.55 | 219.96 | 203.00 | 209.10 | 209.10 | -4.76% | 7,202 |
| Jun 10, 2026 | 210.00 | 224.30 | 210.00 | 219.55 | 219.55 | 5.35% | 4,280 |
| Jun 9, 2026 | 210.00 | 215.00 | 198.01 | 208.40 | 208.40 | -3.07% | 5,588 |
| Jun 8, 2026 | 215.33 | 215.33 | 208.50 | 215.00 | 215.00 | -0.15% | 855 |
| Jun 5, 2026 | 215.00 | 219.00 | 212.00 | 215.33 | 215.33 | -1.17% | 348 |
| Jun 4, 2026 | 220.25 | 220.25 | 209.00 | 217.89 | 217.89 | -0.15% | 1,674 |
| Jun 3, 2026 | 209.00 | 220.00 | 209.00 | 218.22 | 218.22 | 4.41% | 13,575 |
| Jun 2, 2026 | 206.00 | 209.00 | 199.00 | 209.00 | 209.00 | 1.56% | 7,912 |
| Jun 1, 2026 | 212.00 | 213.00 | 201.35 | 205.78 | 205.78 | -3.00% | 3,716 |
| May 29, 2026 | 224.00 | 230.00 | 211.00 | 212.14 | 212.14 | -6.96% | 3,573 |
| May 27, 2026 | 233.00 | 233.00 | 225.50 | 228.00 | 228.00 | -2.15% | 2,683 |
| May 26, 2026 | 224.00 | 250.00 | 222.05 | 233.00 | 233.00 | -5.05% | 1,894 |
| May 25, 2026 | 230.65 | 248.90 | 225.00 | 245.38 | 245.38 | 5.86% | 1,060 |
| May 22, 2026 | 220.00 | 233.00 | 218.10 | 231.80 | 231.80 | 5.14% | 953 |
| May 21, 2026 | 227.00 | 236.00 | 220.00 | 220.46 | 220.46 | -2.45% | 3,050 |
| May 20, 2026 | 230.00 | 230.00 | 216.00 | 226.00 | 226.00 | -1.74% | 3,925 |
| May 19, 2026 | 232.00 | 238.00 | 228.00 | 230.00 | 230.00 | -0.57% | 1,276 |
| May 18, 2026 | 239.00 | 239.00 | 223.00 | 231.32 | 231.32 | -2.80% | 823 |
| May 15, 2026 | 235.00 | 239.00 | 230.05 | 237.99 | 237.99 | 2.35% | 1,179 |
| May 14, 2026 | 230.25 | 254.40 | 230.10 | 232.52 | 232.52 | 0.99% | 3,500 |
| May 13, 2026 | 220.98 | 240.00 | 212.00 | 230.25 | 230.25 | 4.19% | 3,216 |
| May 12, 2026 | 224.00 | 227.00 | 221.00 | 221.00 | 221.00 | -2.42% | 106 |
| May 11, 2026 | 235.80 | 235.80 | 225.00 | 226.49 | 226.49 | -0.38% | 262 |
| May 8, 2026 | 225.00 | 233.00 | 217.99 | 227.36 | 227.36 | 1.07% | 5,169 |
| May 7, 2026 | 224.00 | 228.00 | 220.99 | 224.95 | 224.95 | 2.83% | 1,152 |
| May 6, 2026 | 229.98 | 229.99 | 212.00 | 218.76 | 218.76 | -4.88% | 3,139 |
| May 5, 2026 | 229.97 | 230.00 | 220.50 | 229.98 | 229.98 | - | 764 |
| May 4, 2026 | 227.95 | 233.92 | 223.15 | 229.97 | 229.97 | 0.89% | 2,659 |
| Apr 30, 2026 | 220.00 | 228.00 | 216.05 | 227.95 | 227.95 | 1.29% | 99 |
| Apr 29, 2026 | 224.00 | 234.00 | 224.00 | 225.05 | 225.05 | -0.88% | 380 |
| Apr 28, 2026 | 229.95 | 230.00 | 225.00 | 227.05 | 227.05 | -2.97% | 1,381 |
| Apr 27, 2026 | 236.00 | 238.20 | 233.45 | 234.00 | 234.00 | 0.60% | 806 |
| Apr 24, 2026 | 233.00 | 242.55 | 230.00 | 232.60 | 232.60 | -8.71% | 908 |
| Apr 23, 2026 | 240.00 | 254.90 | 232.00 | 254.80 | 254.80 | 7.10% | 1,043 |
| Apr 22, 2026 | 236.00 | 238.00 | 231.00 | 237.90 | 237.90 | 0.25% | 678 |
| Apr 21, 2026 | 252.00 | 252.00 | 227.45 | 237.30 | 237.30 | -5.83% | 1,219 |