ABS Marine Services Limited (NSE:ABSMARINE)
India · Delayed Price · Currency is INR 272.30
-10.70 (-3.78%)
Aug 31, 2026, 3:29 PM IST
ABS Marine Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 283.00 | 289.50 | 266.20 | 272.30 | 272.30 | -3.78% | 82,000 |
| Aug 28, 2026 | 293.00 | 293.00 | 278.80 | 283.00 | 283.00 | -3.56% | 84,500 |
| Aug 27, 2026 | 298.00 | 298.00 | 287.50 | 293.45 | 293.45 | 2.46% | 109,500 |
| Aug 26, 2026 | 286.00 | 286.40 | 271.00 | 286.40 | 286.40 | 4.99% | 141,500 |
| Aug 25, 2026 | 271.90 | 272.80 | 270.95 | 272.80 | 272.80 | 4.98% | 101,000 |
| Aug 24, 2026 | 255.00 | 259.85 | 253.50 | 259.85 | 259.85 | 4.99% | 122,500 |
| Aug 21, 2026 | 239.05 | 249.00 | 237.00 | 247.50 | 247.50 | 3.80% | 41,000 |
| Aug 20, 2026 | 249.95 | 249.95 | 235.00 | 238.45 | 238.45 | -0.50% | 47,000 |
| Aug 19, 2026 | 239.50 | 242.90 | 236.10 | 239.65 | 239.65 | 0.67% | 25,000 |
| Aug 18, 2026 | 240.10 | 247.95 | 236.90 | 238.05 | 238.05 | -3.25% | 43,000 |
| Aug 17, 2026 | 244.00 | 246.15 | 235.05 | 246.05 | 246.05 | 4.95% | 164,500 |
| Aug 14, 2026 | 223.95 | 234.45 | 223.95 | 234.45 | 234.45 | 4.99% | 70,500 |
| Aug 13, 2026 | 222.15 | 224.50 | 219.30 | 223.30 | 223.30 | 0.18% | 28,500 |
| Aug 12, 2026 | 219.95 | 223.00 | 212.90 | 222.90 | 222.90 | 0.97% | 59,500 |
| Aug 11, 2026 | 219.20 | 224.30 | 219.05 | 220.75 | 220.75 | -0.92% | 31,500 |
| Aug 10, 2026 | 219.05 | 226.00 | 218.05 | 222.80 | 222.80 | 1.71% | 23,000 |
| Aug 7, 2026 | 223.60 | 223.95 | 217.20 | 219.05 | 219.05 | -2.03% | 24,500 |
| Aug 6, 2026 | 221.80 | 223.90 | 215.20 | 223.60 | 223.60 | 0.81% | 22,000 |
| Aug 5, 2026 | 224.00 | 224.00 | 219.05 | 221.80 | 221.80 | -0.29% | 17,000 |
| Aug 4, 2026 | 219.80 | 225.00 | 216.15 | 222.45 | 222.45 | 2.61% | 47,000 |
| Aug 3, 2026 | 219.45 | 219.45 | 213.05 | 216.80 | 216.80 | -1.70% | 56,500 |
| Jul 31, 2026 | 219.00 | 222.80 | 217.55 | 220.55 | 220.55 | -0.20% | 16,500 |
| Jul 30, 2026 | 216.15 | 224.40 | 216.15 | 221.00 | 221.00 | 1.35% | 19,500 |
| Jul 29, 2026 | 221.25 | 221.25 | 213.80 | 218.05 | 218.05 | -0.09% | 25,000 |
| Jul 28, 2026 | 221.00 | 221.50 | 217.00 | 218.25 | 218.25 | -1.11% | 15,000 |
| Jul 27, 2026 | 225.95 | 229.10 | 220.00 | 220.70 | 220.70 | 0.14% | 46,000 |
| Jul 24, 2026 | 220.05 | 224.85 | 218.90 | 220.40 | 220.40 | -0.72% | 41,500 |
| Jul 23, 2026 | 218.70 | 223.00 | 218.70 | 222.00 | 222.00 | 2.94% | 37,000 |
| Jul 22, 2026 | 218.00 | 221.00 | 215.00 | 215.65 | 215.65 | -1.93% | 31,000 |
| Jul 21, 2026 | 222.65 | 228.00 | 219.00 | 219.90 | 219.90 | -3.21% | 53,500 |
| Jul 20, 2026 | 226.60 | 231.00 | 220.15 | 227.20 | 227.20 | 0.35% | 23,000 |
| Jul 17, 2026 | 219.95 | 228.90 | 219.95 | 226.40 | 226.40 | 2.93% | 22,000 |
| Jul 16, 2026 | 223.35 | 223.75 | 216.20 | 219.95 | 219.95 | -1.74% | 33,000 |
| Jul 15, 2026 | 231.30 | 231.30 | 219.75 | 223.85 | 223.85 | -3.22% | 52,500 |
| Jul 14, 2026 | 233.95 | 233.95 | 228.15 | 231.30 | 231.30 | -0.94% | 11,000 |
| Jul 13, 2026 | 230.50 | 234.00 | 230.00 | 233.50 | 233.50 | 0.24% | 20,500 |
| Jul 10, 2026 | 237.00 | 237.00 | 230.00 | 232.95 | 232.95 | 0.41% | 33,000 |
| Jul 9, 2026 | 227.10 | 233.00 | 227.10 | 232.00 | 232.00 | 2.16% | 29,500 |
| Jul 8, 2026 | 236.00 | 236.00 | 223.20 | 227.10 | 227.10 | -3.09% | 60,500 |
| Jul 7, 2026 | 236.00 | 236.00 | 232.50 | 234.35 | 234.35 | -0.30% | 51,000 |
| Jul 6, 2026 | 243.50 | 248.80 | 233.60 | 235.05 | 235.05 | -2.61% | 51,500 |
| Jul 3, 2026 | 241.00 | 243.95 | 239.00 | 241.35 | 241.35 | 0.92% | 46,000 |
| Jul 2, 2026 | 233.65 | 240.00 | 233.65 | 239.15 | 239.15 | 2.38% | 59,500 |
| Jul 1, 2026 | 234.90 | 236.00 | 230.15 | 233.60 | 233.60 | 0.71% | 41,500 |
| Jun 30, 2026 | 235.50 | 238.00 | 231.00 | 231.95 | 231.95 | -1.86% | 29,500 |
| Jun 29, 2026 | 247.50 | 247.50 | 235.00 | 236.35 | 236.35 | -1.50% | 36,500 |
| Jun 25, 2026 | 248.95 | 249.95 | 237.00 | 239.95 | 239.95 | -1.88% | 53,000 |
| Jun 24, 2026 | 247.00 | 247.00 | 241.00 | 244.55 | 244.55 | 1.49% | 48,000 |
| Jun 23, 2026 | 248.95 | 250.90 | 239.00 | 240.95 | 240.95 | 0.65% | 94,000 |
| Jun 22, 2026 | 231.00 | 239.40 | 231.00 | 239.40 | 239.40 | 5.00% | 46,500 |