ABM Knowledgeware Limited (NSE:ABMKNO)
India · Delayed Price · Currency is INR 171.41
-1.93 (-1.11%)
At close: Sep 23, 2026
NSE:ABMKNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 187.10 | 193.00 | 182.01 | 187.21 | 187.21 | 0.44% | 1,079 |
| Aug 26, 2026 | 192.23 | 192.24 | 185.15 | 186.39 | 186.39 | -3.04% | 721 |
| Aug 25, 2026 | 188.00 | 197.00 | 183.00 | 192.24 | 192.24 | 2.17% | 1,014 |
| Aug 24, 2026 | 189.87 | 191.00 | 188.00 | 188.15 | 188.15 | -0.91% | 36 |
| Aug 21, 2026 | 190.00 | 192.00 | 185.10 | 189.87 | 189.87 | -0.80% | 3,460 |
| Aug 20, 2026 | 192.00 | 192.20 | 191.00 | 191.41 | 191.41 | 0.18% | 82 |
| Aug 19, 2026 | 192.10 | 192.10 | 189.00 | 191.07 | 191.07 | -0.54% | 984 |
| Aug 18, 2026 | 195.00 | 200.00 | 190.00 | 192.10 | 192.10 | -2.49% | 2,037 |
| Aug 17, 2026 | 202.00 | 205.00 | 194.00 | 197.00 | 197.00 | -1.39% | 3,180 |
| Aug 14, 2026 | 200.00 | 203.00 | 196.01 | 199.77 | 199.77 | -0.10% | 6,433 |
| Aug 13, 2026 | 195.00 | 200.00 | 195.00 | 199.96 | 199.96 | 0.32% | 861 |
| Aug 12, 2026 | 202.92 | 202.92 | 195.00 | 199.32 | 199.32 | 0.69% | 2,163 |
| Aug 11, 2026 | 192.00 | 200.00 | 192.00 | 197.95 | 197.95 | 2.62% | 1,290 |
| Aug 10, 2026 | 186.00 | 194.00 | 182.50 | 192.90 | 192.90 | 3.59% | 1,242 |
| Aug 7, 2026 | 191.00 | 191.00 | 185.00 | 186.21 | 186.21 | -2.44% | 1,192 |
| Aug 6, 2026 | 194.00 | 197.00 | 190.10 | 190.87 | 190.87 | -0.39% | 1,738 |
| Aug 5, 2026 | 196.69 | 200.00 | 188.00 | 191.61 | 191.61 | -2.58% | 2,663 |
| Aug 4, 2026 | 202.95 | 202.95 | 192.51 | 196.69 | 196.69 | -1.16% | 128 |
| Aug 3, 2026 | 197.00 | 201.92 | 188.00 | 198.99 | 198.99 | 4.70% | 492 |
| Jul 31, 2026 | 197.00 | 197.00 | 188.80 | 190.05 | 190.05 | -3.45% | 489 |
| Jul 30, 2026 | 200.00 | 200.00 | 192.00 | 196.85 | 196.85 | 1.16% | 235 |
| Jul 29, 2026 | 199.00 | 199.00 | 193.00 | 194.60 | 194.60 | 0.51% | 212 |
| Jul 28, 2026 | 197.00 | 200.00 | 190.20 | 193.62 | 193.62 | -2.21% | 531 |
| Jul 27, 2026 | 195.00 | 201.00 | 192.11 | 197.99 | 197.99 | 4.14% | 620 |
| Jul 24, 2026 | 199.00 | 199.00 | 190.00 | 190.11 | 190.11 | -3.80% | 183 |
| Jul 23, 2026 | 196.89 | 203.99 | 190.00 | 197.61 | 197.61 | 3.13% | 4,614 |
| 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 |