ABM Knowledge

ABM Knowledgeware Ltd Historical Data

NSEBSE

₹295.25

(-4.53%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/09/2025

To Date

25/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	199.95	199.95	186	189.6	141	12,11,765	5,276
26-Sep-2025	191	191	176	177.45	177	12,59,375	5,326
29-Sep-2025	178	203	178	199.4	338	46,25,266	20,319
30-Sep-2025	203.2	203.2	187.1	199.85	287	40,06,582	13,817
01-Oct-2025	201	226.8	201	223.5	759	1,10,39,483	37,113
03-Oct-2025	232	253.8	226.3	249.8	1,050	1,88,49,342	49,890
06-Oct-2025	259	271	247.1	255.1	633	93,89,630	26,086
07-Oct-2025	255.1	259.9	233	235	319	36,18,583	9,431
08-Oct-2025	234.55	238.9	231	232.15	112	16,97,972	6,812
09-Oct-2025	232.15	255.35	220.5	248.4	238	32,95,137	10,961
10-Oct-2025	251.8	265	240	254.3	254	50,25,908	14,959
13-Oct-2025	254.3	255.55	241	246.7	99	4,85,501	1,604
14-Oct-2025	246.7	271.35	242.25	271.35	392	97,32,253	32,459
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

ABM Knowledge: Related NEWS

No Record Found

Invest wise with Expert advice