ABM Knowledge

ABM Knowledgeware Ltd Historical Data

NSEBSE

₹172.25

(-0.86%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	166	168.75	159.5	160.7	104	10,47,926	5,912
04-Jul-2025	160.7	164.85	160.7	161.65	35	3,80,130	2,118
07-Jul-2025	163.9	163.9	158	161.5	42	2,00,744	936
08-Jul-2025	164.9	164.9	158.25	162.9	52	2,90,640	1,460
09-Jul-2025	163.4	163.4	153	155.05	156	20,30,496	10,876
10-Jul-2025	155.05	163	155	160.4	126	11,71,401	5,095
11-Jul-2025	160.85	164.85	157.15	159.1	58	7,19,916	2,913
14-Jul-2025	162.95	167	159.25	164.5	94	8,46,899	4,223
15-Jul-2025	164.5	164.5	160.65	164.15	72	5,52,519	2,639
16-Jul-2025	165	165	161.55	162	31	1,27,939	587
17-Jul-2025	164.65	164.65	161	162.5	39	4,71,652	2,534
18-Jul-2025	170.1	178.75	167.15	178.75	390	61,94,737	25,184
21-Jul-2025	184.9	196	184	187.55	419	59,86,702	17,896
22-Jul-2025	189.95	189.95	175.15	183.85	319	46,29,627	13,507
23-Jul-2025	183	186.75	176	180.95	211	21,01,223	7,674
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

ABM Knowledge: Related NEWS

No Record Found

Invest wise with Expert advice