ABM Knowledge

ABM Knowledgeware Ltd Historical Data

NSEBSE

₹165.9

(-1.66%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	181	183	179.1	179.8	44	5,63,971	3,059
25-Jul-2025	179.8	179.8	174	175.7	86	6,32,537	2,864
28-Jul-2025	178.95	180	174.05	174.55	91	8,92,732	4,341
29-Jul-2025	174.25	180	174.2	177.85	60	4,23,890	1,863
30-Jul-2025	178	179.9	177	179.7	36	2,54,265	803
31-Jul-2025	177	177.85	173	173.75	47	1,11,757	479
01-Aug-2025	177	177	168.75	172.25	30	1,00,357	555
04-Aug-2025	168.05	172	168.05	168.8	60	4,03,845	2,045
05-Aug-2025	169	173.5	165	166	81	3,06,382	1,043
06-Aug-2025	168.4	169.95	164.15	167.25	51	5,49,832	3,056
07-Aug-2025	169	169	167.05	167.65	44	5,23,323	3,053
08-Aug-2025	169	169	165.2	166.95	38	2,61,071	1,462
11-Aug-2025	166.5	171	165.25	165.85	14	45,785	273
12-Aug-2025	167	170	161	168.95	34	22,59,194	13,391
13-Aug-2025	167	172	167	167.15	40	10,29,293	5,146
14-Aug-2025	167.3	171	160	161.2	89	7,86,902	3,795
18-Aug-2025	164.3	175	164.3	165.95	96	10,04,706	4,589
19-Aug-2025	165	167	165	166.95	39	2,50,331	1,457
20-Aug-2025	161.05	169.9	161.05	166.15	54	3,44,262	1,781
21-Aug-2025	168	170	166.3	168.7	43	2,94,886	1,005
22-Aug-2025	166.5	169.75	164.05	165.9	46	86,533	314

ABM Knowledge: Related NEWS

No Record Found

Invest wise with Expert advice