ABS Marine

ABS Marine Services Ltd Historical Data

NSEBSE

₹168.2

(1.48%)

Mar 5, 2026|12:54:07 PM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	188	188	175.45	177.15	66	73,26,500	25,000
04-Feb-2026	179	183.5	143.05	174.05	138	1,25,89,175	42,500
05-Feb-2026	174.05	178	173	176.8	47	48,26,775	17,000
06-Feb-2026	176.55	176.95	171.5	173.25	59	58,08,100	27,000
09-Feb-2026	176	180	174.2	178.8	85	1,01,49,925	46,500
10-Feb-2026	176.2	191	170	188.05	199	2,14,23,500	67,500
11-Feb-2026	190	192	183	184.55	79	93,39,675	40,000
12-Feb-2026	182	184.5	180.05	183.1	72	80,18,250	33,500
13-Feb-2026	183	186.5	181.05	183	98	1,11,48,800	40,500
16-Feb-2026	183	185.8	174	176.75	102	99,22,600	37,500
17-Feb-2026	180	180.05	174	175.2	84	1,12,57,650	49,500
18-Feb-2026	174	179.5	173	179.2	81	93,14,250	37,500
19-Feb-2026	184	185	173	174.15	149	1,41,18,850	47,000
20-Feb-2026	179	179	172.15	173.35	123	1,45,59,650	55,000
23-Feb-2026	173	175.4	168	168.85	108	1,19,55,600	46,000
24-Feb-2026	168.1	170.4	156	161.8	120	1,12,07,225	48,000
25-Feb-2026	161.8	163	158.8	161.15	67	59,38,625	27,000
26-Feb-2026	164.95	169.8	161	168.9	77	67,19,400	29,500
27-Feb-2026	171	172	167	168.4	39	39,79,950	16,500
02-Mar-2026	164	167	160	162.7	90	1,06,47,475	47,500
04-Mar-2026	159	175	155	165.75	128	1,30,00,250	45,500

ABS Marine: Related NEWS

No Record Found

Invest wise with Expert advice