ABS Marine

ABS Marine Services Ltd Historical Data

NSEBSE

₹201.2

(2.18%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/07/2025

To Date

09/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jul-2025	204.65	210.6	204.65	210.6	82	2,26,15,575	1,09,000
11-Jul-2025	214.8	214.8	214.8	214.8	75	96,66,000	45,000
14-Jul-2025	219.05	219.05	219.05	219.05	36	1,71,95,425	54,500
15-Jul-2025	215.15	222.1	215.15	222	82	1,42,44,525	59,500
16-Jul-2025	217.6	217.6	217.6	217.6	31	47,87,200	22,000
17-Jul-2025	213.25	213.25	213.25	213.25	14	19,19,250	9,000
18-Jul-2025	212	212	209	209	54	74,58,500	33,500
21-Jul-2025	204.85	205.05	204.85	204.85	42	51,22,550	25,000
22-Jul-2025	204.9	204.95	203.95	203.95	45	57,28,500	28,000
23-Jul-2025	200.5	201.1	199.9	199.9	53	1,02,25,250	50,500
24-Jul-2025	203.85	203.85	203.85	203.85	70	1,65,11,850	80,500
25-Jul-2025	204	204	200.2	200.2	26	28,28,700	14,000
28-Jul-2025	210.2	210.2	210.2	210.2	26	40,98,900	19,500
29-Jul-2025	220.7	220.7	210.2	220.7	228	3,34,52,325	1,47,000
30-Jul-2025	218	218	209.7	209.7	99	1,57,47,725	71,500
31-Jul-2025	199.25	205.9	199.25	202.4	191	2,75,47,900	1,28,000
01-Aug-2025	208	208	198.1	201.2	59	64,34,000	30,000
04-Aug-2025	201.5	211.25	191.15	211	203	2,28,44,475	1,03,000
05-Aug-2025	206.9	206.9	200.45	200.65	72	88,91,900	38,500
06-Aug-2025	200	205	193	199.05	53	55,61,100	23,000
07-Aug-2025	200	200	191.05	196.9	45	53,40,300	26,000
08-Aug-2025	199	203.1	195.05	201.2	56	63,22,825	27,000

ABS Marine: Related NEWS

No Record Found

Invest wise with Expert advice