ABS Marine Services Limited (NSE:ABSMARINE)
India · Delayed Price · Currency is INR 301.00
-0.35 (-0.12%)
May 25, 2026, 10:00 AM IST
ABS Marine Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 315.50 | 315.50 | 295.00 | 301.35 | 301.35 | 14.60% | 785,000 |
| May 21, 2026 | 240.00 | 269.10 | 240.00 | 262.95 | 262.95 | 12.06% | 263,500 |
| May 20, 2026 | 232.90 | 240.95 | 232.05 | 234.65 | 234.65 | -0.80% | 48,000 |
| May 19, 2026 | 235.00 | 242.00 | 235.00 | 236.55 | 236.55 | 2.96% | 36,500 |
| May 18, 2026 | 238.50 | 238.50 | 226.05 | 229.75 | 229.75 | -3.67% | 51,000 |
| May 15, 2026 | 232.85 | 241.00 | 230.10 | 238.50 | 238.50 | 4.86% | 66,500 |
| May 14, 2026 | 230.00 | 233.00 | 225.10 | 227.45 | 227.45 | 0.44% | 69,500 |
| May 13, 2026 | 220.10 | 230.00 | 218.00 | 226.45 | 226.45 | 1.64% | 58,000 |
| May 12, 2026 | 235.00 | 238.00 | 220.45 | 222.80 | 222.80 | -7.44% | 77,000 |
| May 11, 2026 | 245.00 | 247.95 | 232.50 | 240.70 | 240.70 | -3.04% | 54,000 |
| May 8, 2026 | 246.00 | 251.95 | 240.00 | 248.25 | 248.25 | 2.10% | 108,000 |
| May 7, 2026 | 236.70 | 248.50 | 236.00 | 243.15 | 243.15 | 3.29% | 71,500 |
| May 6, 2026 | 235.80 | 237.00 | 228.00 | 235.40 | 235.40 | 2.13% | 36,500 |
| May 5, 2026 | 224.00 | 234.00 | 224.00 | 230.50 | 230.50 | 0.41% | 26,000 |
| May 4, 2026 | 229.00 | 230.00 | 222.15 | 229.55 | 229.55 | 1.84% | 52,500 |
| Apr 30, 2026 | 217.00 | 227.95 | 214.00 | 225.40 | 225.40 | 1.39% | 53,500 |
| Apr 29, 2026 | 220.20 | 234.40 | 220.20 | 222.30 | 222.30 | 1.30% | 66,500 |
| Apr 28, 2026 | 231.30 | 231.30 | 218.00 | 219.45 | 219.45 | -5.12% | 78,000 |
| Apr 27, 2026 | 230.00 | 240.00 | 228.00 | 231.30 | 231.30 | 0.89% | 99,000 |
| Apr 24, 2026 | 214.65 | 235.00 | 214.65 | 229.25 | 229.25 | 6.80% | 148,500 |
| Apr 23, 2026 | 214.20 | 223.45 | 212.00 | 214.65 | 214.65 | -0.46% | 91,500 |
| Apr 22, 2026 | 218.00 | 218.95 | 214.00 | 215.65 | 215.65 | -1.53% | 20,000 |
| Apr 21, 2026 | 219.45 | 230.95 | 218.00 | 219.00 | 219.00 | -0.21% | 71,000 |
| Apr 20, 2026 | 220.40 | 225.00 | 212.00 | 219.45 | 219.45 | -0.43% | 91,500 |
| Apr 17, 2026 | 204.00 | 225.00 | 202.00 | 220.40 | 220.40 | 8.07% | 267,000 |
| Apr 16, 2026 | 195.90 | 207.00 | 193.65 | 203.95 | 203.95 | 5.89% | 98,000 |
| Apr 15, 2026 | 197.00 | 200.00 | 185.05 | 192.60 | 192.60 | -0.62% | 80,000 |
| Apr 13, 2026 | 191.60 | 197.40 | 191.60 | 193.80 | 193.80 | -3.25% | 40,500 |
| Apr 10, 2026 | 194.90 | 204.80 | 194.90 | 200.30 | 200.30 | 4.32% | 43,500 |
| Apr 9, 2026 | 204.00 | 204.00 | 188.00 | 192.00 | 192.00 | -5.88% | 81,000 |
| Apr 8, 2026 | 202.10 | 209.00 | 202.10 | 204.00 | 204.00 | 2.08% | 57,000 |
| Apr 7, 2026 | 195.20 | 203.95 | 188.30 | 199.85 | 199.85 | 2.43% | 46,500 |
| Apr 6, 2026 | 181.00 | 209.70 | 175.15 | 195.10 | 195.10 | 8.48% | 158,500 |
| 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 |