ABM Knowledge

ABM Knowledgeware Ltd Historical Data

NSEBSE

₹168.9

(3.27%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	179.85	179.85	168.65	169.5	122	14,10,639	8,221
26-May-2025	161.1	164	161.05	161.05	139	17,68,178	10,946
27-May-2025	162.7	162.7	156	157.25	75	3,37,822	2,132
28-May-2025	157.25	162	153	158.75	57	5,60,607	3,547
29-May-2025	158.8	164.8	154.35	161.85	66	12,38,633	7,744
30-May-2025	161	161	155.05	159.65	61	6,52,853	4,111
02-Jun-2025	159.9	172.9	156.5	167	134	12,40,296	6,045
03-Jun-2025	165.05	171.4	163	165.7	53	2,21,179	1,093
04-Jun-2025	163.6	173	162.2	172.95	125	19,69,428	8,605
05-Jun-2025	173	174.9	165	172.65	77	3,91,289	1,795
06-Jun-2025	168	173.95	165	166.1	74	7,13,027	3,316
09-Jun-2025	166.9	169.5	160.6	163.25	124	8,78,341	3,671
10-Jun-2025	166	168	161	164.7	99	5,49,709	2,789
11-Jun-2025	164.7	166	161.8	163.35	38	4,89,535	2,699
12-Jun-2025	162.25	164	158	159.15	52	5,30,274	3,162
13-Jun-2025	160.65	162.85	155	161.85	48	6,26,109	3,594
16-Jun-2025	160.5	163.9	160.5	161.1	36	2,25,085	1,317
17-Jun-2025	157.6	166	157.1	164.7	43	5,52,733	2,274
18-Jun-2025	166.5	179	163	171.6	120	13,58,399	6,617
19-Jun-2025	176	177	163	163.55	155	14,80,078	5,039
20-Jun-2025	163.8	170	161.4	168.9	82	8,85,100	4,609

ABM Knowledge: Related NEWS

No Record Found

Invest wise with Expert advice