ABS Marine

ABS Marine Services Ltd Historical Data

NSEBSE

₹192.9

(0.84%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	212.15	220	212.15	214.95	55	63,85,050	22,500
02-Dec-2025	211.05	217.6	210.1	211	78	89,03,925	30,500
03-Dec-2025	211	211	204	205.25	81	86,67,625	28,000
04-Dec-2025	203.05	215	202.5	211.95	76	83,79,000	26,500
05-Dec-2025	209	209	205	205.35	49	59,83,675	25,500
08-Dec-2025	205.35	205.35	182	191.55	301	3,63,52,100	1,24,000
09-Dec-2025	193	216.75	186.05	206.65	185	1,94,71,125	54,000
10-Dec-2025	206.95	206.95	200	201.15	75	91,06,150	37,000
11-Dec-2025	201	209	201	203.2	57	68,58,350	19,000
12-Dec-2025	208	212.5	203.2	209.85	69	79,49,025	25,000
15-Dec-2025	211	211	200	208.1	98	1,11,66,500	32,000
16-Dec-2025	205.1	207.8	201.3	202.05	60	64,10,200	26,000
17-Dec-2025	205.5	205.5	197	198.1	72	75,98,900	30,500
18-Dec-2025	198	198.5	192.05	192.9	66	66,37,075	24,500
19-Dec-2025	195	202.9	195	199.95	49	56,99,200	23,500
22-Dec-2025	201	204	200.5	201.9	47	1,59,28,550	73,500
23-Dec-2025	205	205	198	200.3	62	73,04,825	28,500
24-Dec-2025	200.55	203	198.05	199.6	41	41,19,700	14,000
26-Dec-2025	199.15	203	195.15	196.7	64	64,76,425	20,000
29-Dec-2025	199	199	185.1	191.3	74	81,29,525	28,500
30-Dec-2025	192.9	198.5	192.25	192.9	40	41,76,400	16,000

ABS Marine: Related NEWS

No Record Found

Invest wise with Expert advice