ABM Knowledge

ABM Knowledgeware Ltd Historical Data

NSEBSE

₹282.45

(-0.53%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	282	289	250	259.05	583	68,16,838	15,765
16-Oct-2025	255	284.95	255	284.95	445	1,41,35,204	39,762
17-Oct-2025	292.15	298.8	290	290.55	335	61,68,921	14,974
20-Oct-2025	290	303.4	286.1	289.95	247	62,20,619	19,542
21-Oct-2025	294	318.9	294	318.35	937	2,28,54,277	52,040
23-Oct-2025	325	325	300	309.25	524	58,60,385	15,704
24-Oct-2025	311	312.35	291.6	295.25	329	28,55,831	8,015
27-Oct-2025	292.3	306.8	280.5	305.9	286	49,28,701	16,731
28-Oct-2025	306	306	295	295.25	133	19,10,897	6,317
29-Oct-2025	305	310	280.5	310	288	54,42,898	17,845
30-Oct-2025	315	315	300	305.2	102	13,58,479	4,462
31-Oct-2025	305.2	320	300.1	309.55	163	29,38,866	9,366
03-Nov-2025	314	321	300	317.3	180	22,73,092	7,209
04-Nov-2025	313	319	301.45	302.75	101	9,82,610	3,185
06-Nov-2025	302.75	304.7	290.1	299.55	134	10,97,411	3,689
07-Nov-2025	295	298	284.6	286.25	154	12,71,110	4,435
10-Nov-2025	286.25	296	272	275.8	142	14,28,044	5,039
11-Nov-2025	276	283	265	269.85	93	7,32,338	2,708
12-Nov-2025	267.3	283	262.05	276.5	68	5,12,909	1,840
13-Nov-2025	274	286.6	274	283.95	78	5,82,745	2,059
14-Nov-2025	283.85	287.8	276.6	282.45	70	3,14,319	1,104

ABM Knowledge: Related NEWS

No Record Found

Invest wise with Expert advice