ABS Marine Services Limited (NSE:ABSMARINE)
India · Delayed Price · Currency is INR 300.05
-1.00 (-0.33%)
Sep 23, 2026, 3:28 PM IST
ABS Marine Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |