ABS Marine Services Limited (NSE:ABSMARINE)
India · Delayed Price · Currency is INR 232.90
-0.05 (-0.02%)
Jul 13, 2026, 11:32 AM IST
ABS Marine Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 222.10 | 229.00 | 222.10 | 228.00 | 228.00 | 0.62% | 50,500 |
| Jun 18, 2026 | 231.00 | 231.00 | 224.00 | 226.60 | 226.60 | -1.20% | 60,500 |
| Jun 17, 2026 | 230.00 | 230.00 | 225.10 | 229.35 | 229.35 | -0.17% | 73,500 |
| Jun 16, 2026 | 233.60 | 233.60 | 227.00 | 229.75 | 229.75 | -1.44% | 52,000 |
| Jun 15, 2026 | 236.85 | 237.75 | 223.00 | 233.10 | 233.10 | 0.52% | 84,000 |
| Jun 12, 2026 | 230.50 | 237.80 | 225.00 | 231.90 | 231.90 | 1.38% | 72,500 |
| Jun 11, 2026 | 222.50 | 230.00 | 218.05 | 228.75 | 228.75 | -0.33% | 115,000 |
| Jun 10, 2026 | 240.00 | 240.00 | 229.50 | 229.50 | 229.50 | -4.99% | 114,500 |
| Jun 9, 2026 | 233.50 | 250.70 | 233.50 | 241.55 | 241.55 | -1.06% | 137,000 |
| Jun 8, 2026 | 244.15 | 248.85 | 244.15 | 244.15 | 244.15 | -4.98% | 118,000 |
| Jun 5, 2026 | 251.05 | 272.95 | 251.05 | 256.95 | 256.95 | -2.76% | 393,500 |
| Jun 4, 2026 | 264.25 | 264.25 | 264.25 | 264.25 | 264.25 | -5.00% | 61,000 |
| Jun 3, 2026 | 278.30 | 285.00 | 270.00 | 278.15 | 278.15 | -1.01% | 44,000 |
| Jun 2, 2026 | 281.10 | 285.00 | 275.10 | 281.00 | 281.00 | -2.06% | 55,000 |
| Jun 1, 2026 | 285.50 | 295.00 | 281.00 | 286.90 | 286.90 | 0.61% | 66,000 |
| May 29, 2026 | 276.80 | 285.60 | 267.00 | 285.15 | 285.15 | 4.83% | 201,000 |
| May 27, 2026 | 278.10 | 284.00 | 271.55 | 272.00 | 272.00 | -4.83% | 147,000 |
| May 26, 2026 | 285.00 | 295.80 | 278.70 | 285.80 | 285.80 | -1.53% | 89,000 |
| May 25, 2026 | 309.00 | 314.80 | 285.20 | 290.25 | 290.25 | -3.68% | 264,500 |
| 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 |