ABS Marine Services Limited (NSE:ABSMARINE)
India · Delayed Price · Currency is INR 179.85
+16.70 (10.24%)
Apr 2, 2026, 3:29 PM IST
ABS Marine Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 158.00 | 183.00 | 158.00 | 179.85 | 179.85 | 10.24% | 187,000 |
| Apr 1, 2026 | 162.45 | 165.00 | 156.05 | 163.15 | 163.15 | 9.09% | 83,500 |
| Mar 30, 2026 | 152.75 | 155.50 | 145.10 | 149.55 | 149.55 | -2.64% | 132,000 |
| Mar 27, 2026 | 162.80 | 162.80 | 152.75 | 153.60 | 153.60 | -5.59% | 69,500 |
| Mar 25, 2026 | 161.70 | 168.90 | 161.00 | 162.70 | 162.70 | 1.53% | 129,000 |
| Mar 24, 2026 | 164.95 | 164.95 | 159.00 | 160.25 | 160.25 | 0.44% | 82,500 |
| Mar 23, 2026 | 164.00 | 165.00 | 158.00 | 159.55 | 159.55 | -4.29% | 45,000 |
| Mar 20, 2026 | 167.40 | 169.60 | 165.05 | 166.70 | 166.70 | 3.00% | 52,000 |
| Mar 19, 2026 | 163.00 | 166.50 | 161.25 | 161.85 | 161.85 | -1.28% | 48,000 |
| Mar 18, 2026 | 165.80 | 168.50 | 163.75 | 163.95 | 163.95 | 0.74% | 77,500 |
| Mar 17, 2026 | 160.50 | 165.65 | 160.00 | 162.75 | 162.75 | 1.72% | 36,000 |
| Mar 16, 2026 | 159.55 | 168.85 | 154.15 | 160.00 | 160.00 | 0.28% | 56,000 |
| Mar 13, 2026 | 160.50 | 164.00 | 158.10 | 159.55 | 159.55 | -2.15% | 34,500 |
| Mar 12, 2026 | 162.00 | 169.90 | 162.00 | 163.05 | 163.05 | -2.28% | 41,000 |
| Mar 11, 2026 | 169.25 | 176.00 | 165.00 | 166.85 | 166.85 | -2.77% | 39,000 |
| Mar 10, 2026 | 166.05 | 171.90 | 166.05 | 171.60 | 171.60 | 3.44% | 25,000 |
| Mar 9, 2026 | 169.30 | 170.90 | 164.00 | 165.90 | 165.90 | -3.04% | 53,000 |
| Mar 6, 2026 | 171.00 | 173.00 | 168.00 | 171.10 | 171.10 | 0.06% | 18,500 |
| Mar 5, 2026 | 168.00 | 173.90 | 167.05 | 171.00 | 171.00 | 3.17% | 33,500 |
| Mar 4, 2026 | 159.00 | 175.00 | 155.00 | 165.75 | 165.75 | 1.87% | 80,000 |
| Mar 2, 2026 | 164.00 | 167.00 | 160.00 | 162.70 | 162.70 | -3.38% | 65,500 |
| Feb 27, 2026 | 171.00 | 172.00 | 167.00 | 168.40 | 168.40 | -0.30% | 23,500 |
| Feb 26, 2026 | 164.95 | 169.80 | 161.00 | 168.90 | 168.90 | 4.81% | 40,500 |
| Feb 25, 2026 | 161.80 | 163.00 | 158.80 | 161.15 | 161.15 | -0.40% | 37,000 |
| Feb 24, 2026 | 168.10 | 170.40 | 156.00 | 161.80 | 161.80 | -4.18% | 68,500 |
| Feb 23, 2026 | 173.00 | 175.40 | 168.00 | 168.85 | 168.85 | -2.60% | 70,000 |
| Feb 20, 2026 | 179.00 | 179.00 | 172.15 | 173.35 | 173.35 | -0.46% | 83,500 |
| Feb 19, 2026 | 184.00 | 185.00 | 173.00 | 174.15 | 174.15 | -2.82% | 78,500 |
| Feb 18, 2026 | 174.00 | 179.50 | 173.00 | 179.20 | 179.20 | 2.28% | 53,000 |
| Feb 17, 2026 | 180.00 | 180.05 | 174.00 | 175.20 | 175.20 | -0.88% | 63,000 |
| Feb 16, 2026 | 183.00 | 185.80 | 174.00 | 176.75 | 176.75 | -3.42% | 55,500 |
| Feb 13, 2026 | 183.00 | 186.50 | 181.05 | 183.00 | 183.00 | -0.05% | 60,500 |
| Feb 12, 2026 | 182.00 | 184.50 | 180.05 | 183.10 | 183.10 | -0.79% | 44,000 |
| Feb 11, 2026 | 190.00 | 192.00 | 183.00 | 184.55 | 184.55 | -1.86% | 50,000 |
| Feb 10, 2026 | 176.20 | 191.00 | 170.00 | 188.05 | 188.05 | 5.17% | 119,000 |
| Feb 9, 2026 | 176.00 | 180.00 | 174.20 | 178.80 | 178.80 | 3.20% | 57,000 |
| Feb 6, 2026 | 176.55 | 176.95 | 171.50 | 173.25 | 173.25 | -2.01% | 33,500 |
| Feb 5, 2026 | 174.05 | 178.00 | 173.00 | 176.80 | 176.80 | 1.58% | 27,500 |
| Feb 4, 2026 | 179.00 | 183.50 | 143.05 | 174.05 | 174.05 | -1.75% | 72,500 |
| Feb 3, 2026 | 188.00 | 188.00 | 175.45 | 177.15 | 177.15 | 1.26% | 40,500 |
| Feb 2, 2026 | 175.00 | 176.15 | 172.50 | 174.95 | 174.95 | -0.96% | 16,500 |
| Feb 1, 2026 | 178.20 | 181.00 | 172.05 | 176.65 | 176.65 | -1.97% | 24,000 |
| Jan 30, 2026 | 175.00 | 183.50 | 175.00 | 180.20 | 180.20 | 0.75% | 26,500 |
| Jan 29, 2026 | 181.00 | 186.00 | 178.10 | 178.85 | 178.85 | -1.60% | 15,000 |
| Jan 28, 2026 | 179.00 | 184.00 | 177.00 | 181.75 | 181.75 | 2.11% | 34,500 |
| Jan 27, 2026 | 177.00 | 181.30 | 177.00 | 178.00 | 178.00 | 1.63% | 13,000 |
| Jan 23, 2026 | 184.15 | 187.90 | 172.10 | 175.15 | 175.15 | -4.34% | 47,500 |
| Jan 22, 2026 | 187.50 | 191.70 | 182.00 | 183.10 | 183.10 | 2.09% | 19,000 |
| 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 |