ABS Marine

ABS Marine Services Ltd Historical Data

NSEBSE

₹214.5

(3.10%)

Oct 30, 2025|01:07:35 PM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	175	182.9	175	176.35	41	38,31,575	11,000
10-Oct-2025	174.35	189.9	174.35	185.2	110	1,10,13,825	39,000
13-Oct-2025	185	187.9	181.1	182.35	38	37,66,250	16,500
14-Oct-2025	182.6	182.6	170	172.75	119	1,07,21,875	51,500
15-Oct-2025	172.1	179.9	166.5	179	74	87,95,675	42,000
16-Oct-2025	179	180	175.65	176	23	23,12,450	12,000
17-Oct-2025	178.95	179.9	173	173.25	35	30,73,150	14,000
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

ABS Marine: Related NEWS

No Record Found

Invest wise with Expert advice