ABM Knowledge

ABM Knowledgeware Ltd Historical Data

NSEBSE

₹285.05

(-1.71%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/12/2025

To Date

16/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Dec-2025	261.1	265	259.5	260.05	22	2,76,184	1,061
17-Dec-2025	260.05	264	256.05	260	20	3,87,656	1,492
18-Dec-2025	260.05	260.05	248.2	258.5	30	3,19,042	1,241
19-Dec-2025	250	269.4	246	260	73	12,25,498	4,841
22-Dec-2025	260	260	251	254.3	28	2,17,803	842
23-Dec-2025	251	260	251	259.55	42	4,71,746	1,837
24-Dec-2025	260	260	252	252.25	18	3,28,045	1,268
26-Dec-2025	251	260	244	251	52	3,08,906	1,217
29-Dec-2025	254.8	254.8	241.1	241.65	73	8,36,259	3,428
30-Dec-2025	235	253.7	231	253.7	77	13,64,915	5,605
31-Dec-2025	253.7	266.35	253.3	266.35	75	42,03,605	15,833
01-Jan-2026	269	274.9	255.55	261.1	75	4,71,702	1,758
02-Jan-2026	263	274.15	257.7	274.15	96	16,43,096	6,024
05-Jan-2026	287.85	287.85	274	287.85	112	44,94,140	15,637
06-Jan-2026	302.2	302.2	284	300	178	43,85,034	14,633
07-Jan-2026	294	294.1	294	294.1	36	16,11,670	5,481
08-Jan-2026	288.3	299.95	288.3	299	49	30,49,031	10,213
09-Jan-2026	293.05	293.05	293.05	293.05	24	12,93,815	4,415
12-Jan-2026	293	293	287.2	291	12	7,90,864	2,723
13-Jan-2026	289.6	290	289.6	290	15	12,09,456	4,173
14-Jan-2026	285	285.05	284.2	285.05	15	1,91,834	673

ABM Knowledge: Related NEWS

No Record Found

Invest wise with Expert advice