ABS Marine Services Limited (NSE:ABSMARINE)
India · Delayed Price · Currency is INR 291.40
+4.50 (1.57%)
Nov 11, 2026, 1:29 PM IST
ABS Marine Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 286.90 | 297.65 | 286.90 | 291.40 | 291.40 | 1.57% | 15,500 |
| Nov 9, 2026 | 304.80 | 304.90 | 284.10 | 286.90 | 286.90 | -3.16% | 29,500 |
| Nov 8, 2026 | 294.00 | 302.00 | 289.50 | 296.25 | 296.25 | 1.89% | 17,000 |
| Nov 6, 2026 | 296.00 | 296.00 | 288.00 | 290.75 | 290.75 | -2.33% | 15,500 |
| Nov 5, 2026 | 283.70 | 305.00 | 283.50 | 297.70 | 297.70 | 4.20% | 33,500 |
| Nov 4, 2026 | 281.55 | 288.00 | 278.50 | 285.70 | 285.70 | 0.42% | 42,500 |
| Nov 3, 2026 | 270.50 | 290.00 | 265.30 | 284.50 | 284.50 | 5.10% | 40,500 |
| Nov 2, 2026 | 275.30 | 275.30 | 259.85 | 270.70 | 270.70 | -1.67% | 69,500 |
| Oct 30, 2026 | 278.00 | 283.40 | 274.00 | 275.30 | 275.30 | -2.88% | 33,500 |
| Oct 29, 2026 | 289.00 | 291.55 | 282.05 | 283.45 | 283.45 | -2.36% | 13,500 |
| Oct 28, 2026 | 289.25 | 299.00 | 286.60 | 290.30 | 290.30 | -0.19% | 15,000 |
| Oct 27, 2026 | 284.95 | 295.00 | 280.00 | 290.85 | 290.85 | 3.51% | 21,500 |
| Oct 26, 2026 | 275.00 | 289.65 | 267.10 | 281.00 | 281.00 | -0.97% | 40,500 |
| Oct 23, 2026 | 273.20 | 285.75 | 255.00 | 283.75 | 283.75 | 0.71% | 56,000 |
| Oct 22, 2026 | 275.00 | 284.20 | 271.50 | 281.75 | 281.75 | 2.73% | 43,000 |
| Oct 21, 2026 | 283.00 | 288.95 | 271.00 | 274.25 | 274.25 | -2.56% | 51,500 |
| Oct 19, 2026 | 307.80 | 307.80 | 270.00 | 281.45 | 281.45 | -6.77% | 49,000 |
| Oct 16, 2026 | 304.00 | 312.45 | 296.05 | 301.90 | 301.90 | 0.20% | 40,500 |
| Oct 15, 2026 | 312.00 | 314.90 | 300.00 | 301.30 | 301.30 | -4.64% | 31,000 |
| Oct 14, 2026 | 306.05 | 322.95 | 306.05 | 315.95 | 315.95 | 2.12% | 25,500 |
| Oct 13, 2026 | 307.60 | 310.00 | 301.50 | 309.40 | 309.40 | 0.45% | 21,500 |
| Oct 12, 2026 | 321.95 | 321.95 | 304.25 | 308.00 | 308.00 | -0.65% | 23,500 |
| Oct 9, 2026 | 317.95 | 318.00 | 301.50 | 310.00 | 310.00 | -1.42% | 47,500 |
| Oct 8, 2026 | 322.10 | 323.25 | 312.60 | 314.45 | 314.45 | -3.05% | 56,000 |
| Oct 7, 2026 | 323.05 | 328.05 | 322.00 | 324.35 | 324.35 | -0.38% | 29,000 |
| Oct 6, 2026 | 327.00 | 332.40 | 325.10 | 325.60 | 325.60 | -0.44% | 19,000 |
| Oct 5, 2026 | 330.00 | 342.00 | 320.00 | 327.05 | 327.05 | -1.10% | 48,000 |
| Oct 1, 2026 | 346.00 | 354.75 | 307.00 | 330.70 | 330.70 | -4.41% | 130,000 |
| Sep 30, 2026 | 318.35 | 360.00 | 318.35 | 345.95 | 345.95 | 8.67% | 233,500 |
| Sep 29, 2026 | 321.00 | 325.90 | 313.00 | 318.35 | 318.35 | -1.44% | 40,500 |
| Sep 28, 2026 | 318.00 | 329.00 | 311.05 | 323.00 | 323.00 | 1.89% | 87,500 |
| Sep 25, 2026 | 313.00 | 320.00 | 301.50 | 317.00 | 317.00 | 2.39% | 56,500 |
| Sep 24, 2026 | 302.25 | 328.00 | 295.50 | 309.60 | 309.60 | 2.43% | 76,500 |
| Sep 23, 2026 | 295.00 | 306.95 | 295.00 | 302.25 | 302.25 | 0.40% | 35,000 |
| Sep 22, 2026 | 285.05 | 303.30 | 285.05 | 301.05 | 301.05 | 6.08% | 37,500 |
| Sep 21, 2026 | 287.00 | 293.75 | 280.00 | 283.80 | 283.80 | -0.84% | 26,500 |
| Sep 18, 2026 | 304.60 | 304.60 | 275.10 | 286.20 | 286.20 | -6.04% | 90,500 |
| Sep 17, 2026 | 294.00 | 307.35 | 290.00 | 304.60 | 304.60 | 4.07% | 80,500 |
| Sep 16, 2026 | 303.00 | 303.00 | 270.00 | 292.70 | 292.70 | -3.56% | 112,500 |
| Sep 15, 2026 | 323.00 | 330.00 | 300.00 | 303.50 | 303.50 | -3.96% | 70,000 |
| Sep 11, 2026 | 312.20 | 324.80 | 304.00 | 316.00 | 316.00 | -1.08% | 111,500 |
| Sep 10, 2026 | 322.00 | 326.00 | 314.00 | 319.45 | 319.45 | -0.22% | 50,500 |
| Sep 9, 2026 | 323.05 | 336.40 | 315.00 | 320.15 | 320.15 | -3.19% | 66,000 |
| Sep 8, 2026 | 340.00 | 340.00 | 310.30 | 330.70 | 330.70 | -1.80% | 115,000 |
| Sep 7, 2026 | 338.80 | 347.75 | 321.00 | 336.75 | 336.75 | -0.34% | 169,500 |
| Sep 4, 2026 | 314.80 | 344.00 | 312.00 | 337.90 | 337.90 | 10.01% | 343,500 |
| Sep 3, 2026 | 290.00 | 310.10 | 290.00 | 307.15 | 307.15 | 6.06% | 130,500 |
| Sep 2, 2026 | 283.50 | 294.15 | 277.10 | 289.60 | 289.60 | 0.38% | 54,500 |
| Sep 1, 2026 | 285.00 | 294.40 | 280.50 | 288.50 | 288.50 | 5.95% | 132,000 |
| Aug 31, 2026 | 283.00 | 289.50 | 266.20 | 272.30 | 272.30 | -3.78% | 82,000 |