ABS Marine

ABS Marine Services Ltd Historical Data

NSEBSE

₹233.95

(1.74%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	172	178	166	177.2	89	81,51,950	29,500
21-Oct-2025	179	180.5	177.85	179.65	19	17,03,100	8,000
23-Oct-2025	178.5	180.75	173.4	180.15	66	67,62,900	30,000
24-Oct-2025	181	192	177	190	119	1,35,33,975	65,000
27-Oct-2025	191.95	205	191.95	203.45	251	3,08,51,575	1,36,500
28-Oct-2025	205	216.9	200	213.35	261	3,18,86,600	1,03,500
29-Oct-2025	215	215	205	208.05	80	90,45,175	32,500
30-Oct-2025	210	216	205.1	210.2	114	1,30,26,200	42,000
31-Oct-2025	209	213.95	209	211.6	30	35,94,475	14,500
03-Nov-2025	212	226	212	220	219	2,84,94,875	96,000
04-Nov-2025	224.95	225	218	219.85	109	1,30,41,375	45,000
06-Nov-2025	224.45	224.75	207.25	212.9	119	1,51,43,550	50,500
07-Nov-2025	212	219	205.25	216.6	93	1,08,42,325	31,500
10-Nov-2025	218.95	220	206.9	218.2	109	1,37,00,675	42,000
11-Nov-2025	218.2	234.9	217	233.15	270	3,72,31,225	1,46,500
12-Nov-2025	231	250.55	188.05	219.75	1,042	14,75,80,475	3,26,500
13-Nov-2025	259	259	238.1	244.05	1,040	18,77,21,275	4,02,000
14-Nov-2025	248	248	230.7	234.4	277	4,07,81,000	1,22,000
17-Nov-2025	238.95	239.8	222.3	237.65	300	4,41,62,575	1,26,000
18-Nov-2025	235	237.25	225	229.95	271	3,96,12,275	95,500
19-Nov-2025	229	240	227.5	233.95	241	4,20,78,950	1,36,500

ABS Marine: Related NEWS

No Record Found

Invest wise with Expert advice