ABS Marine Services Limited (NSE:ABSMARINE)
India · Delayed Price · Currency is INR 186.15
-2.60 (-1.38%)
At close: Sep 10, 2025
ABS Marine Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 185.00 | 190.95 | 185.00 | 186.15 | 186.15 | -1.38% | 42,500 |
| Sep 9, 2025 | 190.20 | 190.20 | 185.30 | 188.75 | 188.75 | -0.68% | 22,000 |
| Sep 8, 2025 | 199.75 | 199.75 | 189.05 | 190.05 | 190.05 | -3.89% | 33,000 |
| Sep 5, 2025 | 181.00 | 202.65 | 181.00 | 197.75 | 197.75 | 8.00% | 50,000 |
| Sep 4, 2025 | 185.10 | 186.50 | 180.00 | 183.10 | 183.10 | -0.60% | 36,000 |
| Sep 3, 2025 | 182.55 | 185.80 | 178.55 | 184.20 | 184.20 | 1.66% | 39,000 |
| Sep 2, 2025 | 191.00 | 191.00 | 180.35 | 181.20 | 181.20 | -4.43% | 85,000 |
| Sep 1, 2025 | 190.00 | 195.00 | 184.15 | 189.60 | 189.60 | -0.03% | 83,500 |
| Aug 29, 2025 | 198.15 | 200.00 | 188.00 | 189.65 | 189.65 | -3.76% | 50,500 |
| Aug 28, 2025 | 189.00 | 203.65 | 187.00 | 197.05 | 197.05 | -1.67% | 26,500 |
| Aug 26, 2025 | 203.00 | 205.00 | 198.00 | 200.40 | 200.40 | -1.72% | 43,500 |
| Aug 25, 2025 | 204.75 | 209.95 | 202.55 | 203.90 | 203.90 | 0.87% | 23,000 |
| Aug 22, 2025 | 207.50 | 207.90 | 200.00 | 202.15 | 202.15 | -1.65% | 34,500 |
| Aug 21, 2025 | 207.10 | 209.95 | 205.10 | 205.55 | 205.55 | -0.63% | 32,500 |
| Aug 20, 2025 | 213.00 | 215.15 | 206.00 | 206.85 | 206.85 | -1.45% | 41,000 |
| Aug 19, 2025 | 222.00 | 225.00 | 208.25 | 209.90 | 209.90 | -0.83% | 107,000 |
| Aug 18, 2025 | 203.00 | 219.00 | 203.00 | 211.65 | 211.65 | 10.09% | 155,000 |
| Aug 14, 2025 | 193.55 | 194.00 | 186.00 | 192.25 | 192.25 | -0.95% | 25,500 |
| Aug 13, 2025 | 200.10 | 202.95 | 192.00 | 194.10 | 194.10 | -2.58% | 67,500 |
| Aug 12, 2025 | 191.00 | 202.00 | 191.00 | 199.25 | 199.25 | -0.10% | 33,500 |
| Aug 11, 2025 | 202.95 | 202.95 | 192.25 | 199.45 | 199.45 | -0.87% | 46,500 |
| Aug 8, 2025 | 199.00 | 203.10 | 195.05 | 201.20 | 201.20 | 2.18% | 31,500 |
| Aug 7, 2025 | 200.00 | 200.00 | 191.05 | 196.90 | 196.90 | -1.08% | 27,500 |
| Aug 6, 2025 | 200.00 | 205.00 | 193.00 | 199.05 | 199.05 | -0.80% | 28,000 |
| Aug 5, 2025 | 206.90 | 206.90 | 200.45 | 200.65 | 200.65 | -4.91% | 44,000 |
| Aug 4, 2025 | 201.50 | 211.25 | 191.15 | 211.00 | 211.00 | 4.87% | 114,000 |
| Aug 1, 2025 | 208.00 | 208.00 | 198.10 | 201.20 | 201.20 | -0.59% | 31,500 |
| Jul 31, 2025 | 199.25 | 205.90 | 199.25 | 202.40 | 202.40 | -3.48% | 137,500 |
| Jul 30, 2025 | 218.00 | 218.00 | 209.70 | 209.70 | 209.70 | -4.98% | 74,500 |
| Jul 29, 2025 | 220.70 | 220.70 | 210.20 | 220.70 | 220.70 | 5.00% | 152,000 |
| Jul 28, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 5.00% | 19,500 |
| Jul 25, 2025 | 204.00 | 204.00 | 200.20 | 200.20 | 200.20 | -1.79% | 14,000 |
| Jul 24, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | 1.98% | 81,000 |
| Jul 23, 2025 | 200.50 | 201.10 | 199.90 | 199.90 | 199.90 | -1.99% | 51,000 |
| Jul 22, 2025 | 204.90 | 204.95 | 203.95 | 203.95 | 203.95 | -0.44% | 28,000 |
| Jul 21, 2025 | 204.85 | 205.05 | 204.85 | 204.85 | 204.85 | -1.99% | 25,000 |
| Jul 18, 2025 | 212.00 | 212.00 | 209.00 | 209.00 | 209.00 | -1.99% | 35,500 |
| Jul 17, 2025 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | -2.00% | 9,000 |
| Jul 16, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -1.98% | 22,000 |
| Jul 15, 2025 | 215.15 | 222.10 | 215.15 | 222.00 | 222.00 | 1.35% | 65,000 |
| Jul 14, 2025 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | 1.98% | 78,500 |
| Jul 11, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 1.99% | 45,000 |
| Jul 10, 2025 | 204.65 | 210.60 | 204.65 | 210.60 | 210.60 | 0.86% | 109,500 |
| Jul 9, 2025 | 217.30 | 217.30 | 208.80 | 208.80 | 208.80 | -1.99% | 137,000 |
| Jul 8, 2025 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | 1.99% | 57,500 |
| Jul 7, 2025 | 200.75 | 208.90 | 200.75 | 208.90 | 208.90 | 1.98% | 154,500 |
| Jul 4, 2025 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | -1.99% | 18,000 |
| Jul 3, 2025 | 213.25 | 213.25 | 209.00 | 209.00 | 209.00 | -1.99% | 175,000 |
| Jul 2, 2025 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 1.98% | 9,500 |
| Jul 1, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 2.00% | 6,500 |