ABM Knowledgeware Limited (NSE:ABMKNO)
India · Delayed Price · Currency is INR 195.79
+1.75 (0.90%)
At close: Jul 21, 2026
NSE:ABMKNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 195.01 | 196.00 | 190.00 | 192.86 | 191.61 | -1.50% | 2,261 |
| Jul 21, 2026 | 200.00 | 200.80 | 193.50 | 195.79 | 194.52 | 0.90% | 772 |
| Jul 20, 2026 | 198.01 | 202.00 | 192.00 | 194.04 | 192.78 | -3.20% | 5,738 |
| Jul 17, 2026 | 198.01 | 203.89 | 198.00 | 200.45 | 199.15 | - | 1,663 |
| Jul 16, 2026 | 209.00 | 209.00 | 190.00 | 200.45 | 199.15 | -4.55% | 4,815 |
| Jul 15, 2026 | 209.90 | 210.00 | 204.00 | 210.00 | 208.64 | 0.54% | 5,209 |
| Jul 14, 2026 | 207.99 | 210.00 | 204.00 | 208.87 | 207.52 | 1.84% | 2,728 |
| Jul 13, 2026 | 210.00 | 210.00 | 200.00 | 205.10 | 203.77 | -2.33% | 1,329 |
| Jul 10, 2026 | 213.99 | 213.99 | 206.00 | 210.00 | 208.64 | -1.86% | 3,108 |
| Jul 9, 2026 | 213.70 | 220.00 | 210.00 | 213.99 | 212.60 | 0.66% | 3,614 |
| Jul 8, 2026 | 213.04 | 213.04 | 212.00 | 212.59 | 211.21 | -0.21% | 53 |
| Jul 7, 2026 | 215.00 | 219.00 | 213.00 | 213.04 | 211.66 | -3.15% | 540 |
| Jul 6, 2026 | 221.00 | 222.91 | 215.00 | 219.96 | 218.53 | 1.82% | 1,881 |
| Jul 3, 2026 | 217.00 | 220.00 | 215.50 | 216.02 | 214.62 | 1.28% | 5,781 |
| Jul 2, 2026 | 206.00 | 215.00 | 199.99 | 213.29 | 211.91 | 5.21% | 12,380 |
| Jul 1, 2026 | 200.00 | 213.00 | 199.99 | 202.72 | 201.41 | -1.11% | 4,314 |
| Jun 30, 2026 | 199.00 | 205.00 | 199.00 | 205.00 | 203.67 | 3.02% | 153 |
| Jun 29, 2026 | 204.60 | 204.60 | 199.00 | 199.00 | 197.71 | -1.37% | 538 |
| Jun 25, 2026 | 201.00 | 204.98 | 200.00 | 201.77 | 200.46 | 1.33% | 10,004 |
| Jun 24, 2026 | 204.05 | 211.80 | 197.01 | 199.13 | 197.84 | -3.80% | 4,898 |
| Jun 23, 2026 | 210.50 | 216.00 | 206.00 | 207.00 | 205.66 | -1.66% | 4,175 |
| Jun 22, 2026 | 221.85 | 222.00 | 208.99 | 210.50 | 209.14 | -3.43% | 4,270 |
| Jun 19, 2026 | 210.00 | 218.00 | 210.00 | 217.98 | 216.57 | 0.04% | 740 |
| Jun 18, 2026 | 215.00 | 218.00 | 210.00 | 217.90 | 216.49 | 1.97% | 3,824 |
| Jun 17, 2026 | 206.00 | 215.99 | 204.99 | 213.70 | 212.31 | -0.10% | 4,325 |
| Jun 16, 2026 | 219.96 | 219.99 | 207.09 | 213.92 | 212.53 | -0.93% | 1,105 |
| Jun 15, 2026 | 211.44 | 221.00 | 206.00 | 215.93 | 214.53 | 2.13% | 506 |
| Jun 12, 2026 | 212.00 | 218.00 | 197.00 | 211.43 | 210.06 | 1.11% | 2,225 |
| Jun 11, 2026 | 219.55 | 219.96 | 203.00 | 209.10 | 207.74 | -4.76% | 7,202 |
| Jun 10, 2026 | 210.00 | 224.30 | 210.00 | 219.55 | 218.13 | 5.35% | 4,280 |
| Jun 9, 2026 | 210.00 | 215.00 | 198.01 | 208.40 | 207.05 | -3.07% | 5,588 |
| Jun 8, 2026 | 215.33 | 215.33 | 208.50 | 215.00 | 213.61 | -0.15% | 855 |
| Jun 5, 2026 | 215.00 | 219.00 | 212.00 | 215.33 | 213.93 | -1.17% | 348 |
| Jun 4, 2026 | 220.25 | 220.25 | 209.00 | 217.89 | 216.48 | -0.15% | 1,674 |
| Jun 3, 2026 | 209.00 | 220.00 | 209.00 | 218.22 | 216.81 | 4.41% | 13,575 |
| Jun 2, 2026 | 206.00 | 209.00 | 199.00 | 209.00 | 207.65 | 1.56% | 7,912 |
| Jun 1, 2026 | 212.00 | 213.00 | 201.35 | 205.78 | 204.45 | -3.00% | 3,716 |
| May 29, 2026 | 224.00 | 230.00 | 211.00 | 212.14 | 210.77 | -6.96% | 3,573 |
| May 27, 2026 | 233.00 | 233.00 | 225.50 | 228.00 | 226.52 | -2.15% | 2,683 |
| May 26, 2026 | 224.00 | 250.00 | 222.05 | 233.00 | 231.49 | -5.05% | 1,894 |
| May 25, 2026 | 230.65 | 248.90 | 225.00 | 245.38 | 243.79 | 5.86% | 1,060 |
| May 22, 2026 | 220.00 | 233.00 | 218.10 | 231.80 | 230.30 | 5.14% | 953 |
| May 21, 2026 | 227.00 | 236.00 | 220.00 | 220.46 | 219.03 | -2.45% | 3,050 |
| May 20, 2026 | 230.00 | 230.00 | 216.00 | 226.00 | 224.54 | -1.74% | 3,925 |
| May 19, 2026 | 232.00 | 238.00 | 228.00 | 230.00 | 228.51 | -0.57% | 1,276 |
| May 18, 2026 | 239.00 | 239.00 | 223.00 | 231.32 | 229.82 | -2.80% | 823 |
| May 15, 2026 | 235.00 | 239.00 | 230.05 | 237.99 | 236.45 | 2.35% | 1,179 |
| May 14, 2026 | 230.25 | 254.40 | 230.10 | 232.52 | 231.01 | 0.99% | 3,500 |
| May 13, 2026 | 220.98 | 240.00 | 212.00 | 230.25 | 228.76 | 4.19% | 3,216 |
| May 12, 2026 | 224.00 | 227.00 | 221.00 | 221.00 | 219.57 | -2.42% | 106 |