ABS Marine

ABS Marine Services Ltd Historical Data

NSEBSE

₹178.25

(1.25%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	199.75	199.75	189.05	190.05	63	63,24,050	24,500
09-Sep-2025	190.2	190.2	185.3	188.75	40	41,47,800	13,000
10-Sep-2025	185	190.95	185	186.15	77	79,55,150	28,500
11-Sep-2025	187.85	187.85	185.05	186.25	28	27,02,700	11,000
12-Sep-2025	184	186	182.7	184.1	53	51,63,225	20,000
15-Sep-2025	183.5	195	182	189.05	109	1,13,60,100	43,000
16-Sep-2025	189.05	191.85	184	185.65	53	53,26,025	20,500
17-Sep-2025	185.7	185.7	183.5	184.7	70	79,37,875	32,000
18-Sep-2025	187	194	186.1	190	85	92,50,500	31,000
19-Sep-2025	186	189	182.65	186.75	54	53,10,950	21,000
22-Sep-2025	188.95	203.8	188.95	192.75	151	1,59,03,275	55,500
23-Sep-2025	196	196.1	189	191.7	41	41,23,725	16,000
24-Sep-2025	191	191	188	189.15	47	45,39,425	18,000
25-Sep-2025	189.5	198	187.95	188.75	77	87,26,025	33,500
26-Sep-2025	191.9	191.9	184	185.3	68	70,31,625	30,500
29-Sep-2025	184.65	187.95	183	183.1	49	49,00,875	20,000
30-Sep-2025	185	186	180	182.2	56	54,75,625	23,000
01-Oct-2025	181	187	175	181.5	143	1,37,42,200	46,000
03-Oct-2025	175	181	173	176.7	67	65,57,500	28,000
06-Oct-2025	179	179	168.8	171.25	66	62,51,575	31,500
07-Oct-2025	178.35	179.8	173.05	176.05	170	1,86,44,625	85,000
08-Oct-2025	178.95	183	176	178.25	78	74,96,875	26,500

ABS Marine: Related NEWS

No Record Found

Invest wise with Expert advice