ABS Marine Services Limited (NSE:ABSMARINE)
India · Delayed Price · Currency is INR 179.35
-6.95 (-3.73%)
At close: Jan 21, 2026
ABS Marine Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 186.25 | 186.90 | 175.00 | 179.35 | 179.35 | -3.73% | 84,500 |
| Jan 20, 2026 | 195.00 | 195.00 | 185.05 | 186.30 | 186.30 | -5.00% | 164,000 |
| Jan 19, 2026 | 201.00 | 201.00 | 195.30 | 196.10 | 196.10 | -4.20% | 30,000 |
| Jan 16, 2026 | 195.35 | 207.00 | 195.35 | 204.70 | 204.70 | 2.50% | 111,500 |
| Jan 14, 2026 | 201.75 | 201.75 | 196.05 | 199.70 | 199.70 | 1.50% | 78,000 |
| Jan 13, 2026 | 187.50 | 201.00 | 187.50 | 196.75 | 196.75 | 4.27% | 64,500 |
| Jan 12, 2026 | 192.60 | 197.00 | 185.60 | 188.70 | 188.70 | -0.84% | 94,500 |
| Jan 9, 2026 | 186.10 | 194.90 | 183.50 | 190.30 | 190.30 | 2.37% | 62,000 |
| Jan 8, 2026 | 192.55 | 192.55 | 183.15 | 185.90 | 185.90 | -2.49% | 42,500 |
| Jan 7, 2026 | 190.35 | 192.35 | 189.95 | 190.65 | 190.65 | -0.39% | 21,500 |
| Jan 6, 2026 | 196.00 | 198.00 | 190.00 | 191.40 | 191.40 | -1.44% | 24,000 |
| Jan 5, 2026 | 199.40 | 199.40 | 192.00 | 194.20 | 194.20 | -2.61% | 23,500 |
| Jan 2, 2026 | 196.20 | 201.00 | 195.50 | 199.40 | 199.40 | 1.14% | 16,000 |
| Jan 1, 2026 | 198.00 | 202.05 | 196.00 | 197.15 | 197.15 | -0.05% | 14,000 |
| Dec 31, 2025 | 197.00 | 198.50 | 194.35 | 197.25 | 197.25 | 2.26% | 14,500 |
| Dec 30, 2025 | 192.90 | 198.50 | 192.25 | 192.90 | 192.90 | 0.84% | 21,500 |
| Dec 29, 2025 | 199.00 | 199.00 | 185.10 | 191.30 | 191.30 | -2.75% | 42,500 |
| Dec 26, 2025 | 199.15 | 203.00 | 195.15 | 196.70 | 196.70 | -1.45% | 32,500 |
| Dec 24, 2025 | 200.55 | 203.00 | 198.05 | 199.60 | 199.60 | -0.35% | 20,500 |
| Dec 23, 2025 | 205.00 | 205.00 | 198.00 | 200.30 | 200.30 | -0.79% | 36,500 |
| Dec 22, 2025 | 201.00 | 204.00 | 200.50 | 201.90 | 201.90 | 0.98% | 78,500 |
| Dec 19, 2025 | 195.00 | 202.90 | 195.00 | 199.95 | 199.95 | 3.65% | 28,500 |
| Dec 18, 2025 | 198.00 | 198.50 | 192.05 | 192.90 | 192.90 | -2.62% | 34,000 |
| Dec 17, 2025 | 205.50 | 205.50 | 197.00 | 198.10 | 198.10 | -1.95% | 38,000 |
| Dec 16, 2025 | 205.10 | 207.80 | 201.30 | 202.05 | 202.05 | -2.91% | 31,500 |
| Dec 15, 2025 | 211.00 | 211.00 | 200.00 | 208.10 | 208.10 | -0.83% | 54,500 |
| Dec 12, 2025 | 208.00 | 212.50 | 203.20 | 209.85 | 209.85 | 3.27% | 38,500 |
| Dec 11, 2025 | 201.00 | 209.00 | 201.00 | 203.20 | 203.20 | 1.02% | 33,500 |
| Dec 10, 2025 | 206.95 | 206.95 | 200.00 | 201.15 | 201.15 | -2.66% | 45,000 |
| Dec 9, 2025 | 193.00 | 216.75 | 186.05 | 206.65 | 206.65 | 7.88% | 97,500 |
| Dec 8, 2025 | 205.35 | 205.35 | 182.00 | 191.55 | 191.55 | -6.72% | 189,500 |
| Dec 5, 2025 | 209.00 | 209.00 | 205.00 | 205.35 | 205.35 | -3.11% | 29,000 |
| Dec 4, 2025 | 203.05 | 215.00 | 202.50 | 211.95 | 211.95 | 3.26% | 40,500 |
| Dec 3, 2025 | 211.00 | 211.00 | 204.00 | 205.25 | 205.25 | -2.73% | 42,000 |
| Dec 2, 2025 | 211.05 | 217.60 | 210.10 | 211.00 | 211.00 | -1.84% | 42,000 |
| Dec 1, 2025 | 212.15 | 220.00 | 212.15 | 214.95 | 214.95 | 1.32% | 29,500 |
| Nov 28, 2025 | 224.00 | 224.00 | 211.05 | 212.15 | 212.15 | -3.46% | 33,000 |
| Nov 27, 2025 | 216.90 | 224.00 | 213.50 | 219.75 | 219.75 | 2.76% | 91,500 |
| Nov 26, 2025 | 209.05 | 215.00 | 209.05 | 213.85 | 213.85 | 2.49% | 31,000 |
| Nov 25, 2025 | 215.90 | 217.40 | 206.00 | 208.65 | 208.65 | -3.67% | 99,000 |
| Nov 24, 2025 | 225.00 | 233.80 | 213.05 | 216.60 | 216.60 | -3.52% | 101,500 |
| Nov 21, 2025 | 226.00 | 228.90 | 222.20 | 224.50 | 224.50 | -1.86% | 61,500 |
| Nov 20, 2025 | 228.25 | 238.00 | 226.00 | 228.75 | 228.75 | -2.22% | 76,500 |
| Nov 19, 2025 | 229.00 | 240.00 | 227.50 | 233.95 | 233.95 | 1.74% | 179,500 |
| Nov 18, 2025 | 235.00 | 237.25 | 225.00 | 229.95 | 229.95 | -3.24% | 173,000 |
| Nov 17, 2025 | 238.95 | 239.80 | 222.30 | 237.65 | 237.65 | 1.39% | 190,500 |
| Nov 14, 2025 | 248.00 | 248.00 | 230.70 | 234.40 | 234.40 | -3.95% | 170,000 |
| Nov 13, 2025 | 259.00 | 259.00 | 238.10 | 244.05 | 244.05 | 11.06% | 755,500 |
| Nov 12, 2025 | 231.00 | 250.55 | 188.05 | 219.75 | 219.75 | -5.75% | 676,000 |
| Nov 11, 2025 | 218.20 | 234.90 | 217.00 | 233.15 | 233.15 | 6.85% | 163,500 |