ABM International Ltd. ABMINTLLTD
NSE · India · Industrial Services
INR 45.200.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 45.20 | 0.00% | INR 45.20 | INR 45.20 | INR 45.20 | 175 |
| 2026-09-30 | INR 45.20 | 0.00% | INR 45.20 | INR 45.20 | INR 45.20 | 61 |
| 2026-09-29 | INR 45.20 | 0.00% | INR 45.20 | INR 45.20 | INR 45.20 | 25 |
| 2026-09-28 | INR 45.20 | 0.00% | INR 45.20 | INR 45.20 | INR 45.20 |
| 915 |
| 2026-09-25 | INR 45.20 | -1.99% | INR 45.20 | INR 46.12 | INR 45.20 | 1.14K |
| 2026-09-24 | INR 46.12 | -2.00% | INR 46.12 | INR 46.83 | INR 46.12 | 1.08K |
| 2026-09-23 | INR 47.06 | -2.00% | INR 47.06 | INR 47.06 | INR 47.06 | 547 |
| 2026-09-22 | INR 48.02 | -1.98% | INR 48.02 | INR 48.02 | INR 48.02 | 1.01K |
| 2026-09-21 | INR 48.99 | -1.98% | INR 48.99 | INR 48.99 | INR 48.99 | 1.06K |
| 2026-09-18 | INR 49.98 | -2.00% | INR 49.98 | INR 49.98 | INR 49.98 | 28 |
| 2026-09-17 | INR 51.00 | 0.00% | INR 51.00 | INR 51.00 | INR 51.00 | 15 |
| 2026-09-16 | INR 51.00 | -1.92% | INR 51.00 | INR 51.00 | INR 51.00 | 219 |
| 2026-09-15 | INR 52.00 | -0.95% | INR 52.00 | INR 52.35 | INR 52.00 | 51 |
| 2026-09-11 | INR 52.50 | -0.25% | INR 52.50 | INR 52.50 | INR 52.50 | 259 |
| 2026-09-10 | INR 52.63 | -1.99% | INR 52.63 | INR 52.63 | INR 52.63 | 29 |
| 2026-09-09 | INR 53.70 | -1.92% | INR 53.96 | INR 53.70 | INR 53.66 | 18 |
| 2026-09-08 | INR 54.75 | -1.99% | INR 54.75 | INR 54.75 | INR 54.75 | 9 |
| 2026-09-07 | INR 55.86 | 0.00% | INR 55.86 | INR 55.86 | INR 55.86 | 0 |
| 2026-09-04 | INR 55.86 | -2.00% | INR 55.86 | INR 55.86 | INR 55.86 | 338 |
| 2026-09-03 | INR 57.00 | +1.60% | INR 57.00 | INR 57.22 | INR 57.00 | 77 |
| 2026-09-02 | INR 56.10 | +2.00% | INR 56.10 | INR 56.10 | INR 55.00 | 132 |
| 2026-09-01 | INR 55.00 | -0.33% | INR 55.00 | INR 55.18 | INR 54.11 | 915 |
| 2026-08-31 | INR 55.18 | -1.99% | INR 55.18 | INR 55.18 | INR 55.18 | 157 |
| 2026-08-28 | INR 56.30 | -1.98% | INR 57.43 | INR 56.30 | INR 56.30 | 271 |
| 2026-08-27 | INR 57.44 | -5.00% | INR 57.46 | INR 57.46 | INR 57.44 | 1.33K |
| 2026-08-26 | INR 60.46 | -0.05% | INR 63.15 | INR 63.15 | INR 57.47 | 1.76K |
| 2026-08-25 | INR 60.49 | +3.63% | INR 56.00 | INR 60.99 | INR 55.46 | 1.97K |
| 2026-08-24 | INR 58.37 | +4.38% | INR 58.71 | INR 58.71 | INR 56.00 | 2.81K |
| 2026-08-21 | INR 55.92 | +4.99% | INR 55.90 | INR 55.92 | INR 53.25 | 3.87K |
| 2026-08-20 | INR 53.26 | +4.99% | INR 50.00 | INR 53.26 | INR 48.20 | 9.03K |
| 2026-08-19 | INR 50.73 | -4.98% | INR 50.73 | INR 50.73 | INR 50.73 | 1.00K |
| 2026-08-18 | INR 53.39 | -5.00% | INR 53.39 | INR 53.39 | INR 53.39 | 906 |
| 2026-08-17 | INR 56.20 | -9.99% | INR 56.20 | INR 59.44 | INR 56.20 | 7.67K |
| 2026-08-14 | INR 62.44 | -9.99% | INR 72.80 | INR 72.80 | INR 62.44 | 23.05K |
| 2026-08-13 | INR 69.37 | +9.99% | INR 69.37 | INR 69.37 | INR 67.50 | 16.03K |
| 2026-08-12 | INR 63.07 | +20.00% | INR 63.07 | INR 63.07 | INR 61.32 | 29.24K |
| 2026-08-11 | INR 52.56 | +20.00% | INR 52.56 | INR 52.56 | INR 47.99 | 17.56K |
| 2026-08-10 | INR 43.80 | +5.26% | INR 44.90 | INR 44.90 | INR 41.86 | 595 |
| 2026-08-07 | INR 41.61 | +0.48% | INR 44.78 | INR 44.78 | INR 41.36 | 1.27K |
| 2026-08-06 | INR 41.41 | -1.96% | INR 45.47 | INR 45.47 | INR 41.36 | 192 |
| 2026-08-05 | INR 42.24 | -0.49% | INR 41.38 | INR 46.60 | INR 41.38 | 907 |
| 2026-08-04 | INR 42.45 | -0.14% | INR 42.45 | INR 46.00 | INR 42.45 | 467 |
| 2026-08-03 | INR 42.51 | -2.75% | INR 45.00 | INR 45.00 | INR 42.00 | 1.51K |
| 2026-07-31 | INR 43.71 | -1.80% | INR 48.74 | INR 48.74 | INR 43.11 | 281 |
| 2026-07-30 | INR 44.51 | +3.56% | INR 46.99 | INR 46.99 | INR 44.15 | 708 |
| 2026-07-29 | INR 42.98 | -2.30% | INR 41.70 | INR 48.00 | INR 41.70 | 12.00K |
| 2026-07-28 | INR 43.99 | -1.43% | INR 44.41 | INR 44.41 | INR 43.99 | 14 |
| 2026-07-27 | INR 44.63 | +8.80% | INR 41.05 | INR 45.12 | INR 41.05 | 2.94K |
| 2026-07-24 | INR 41.02 | -2.50% | INR 42.00 | INR 42.00 | INR 40.69 | 794 |
| 2026-07-23 | INR 42.07 | -1.57% | INR 39.15 | INR 42.95 | INR 39.15 | 753 |
| 2026-07-22 | INR 42.74 | -4.28% | INR 47.00 | INR 47.99 | INR 42.15 | 7.12K |
| 2026-07-21 | INR 44.65 | +4.27% | INR 47.10 | INR 47.10 | INR 43.10 | 13.98K |
| 2026-07-20 | INR 42.82 | +6.62% | INR 44.17 | INR 44.17 | INR 41.20 | 163 |
| 2026-07-17 | INR 40.16 | -1.16% | INR 40.63 | INR 40.63 | INR 40.16 | 200 |
| 2026-07-16 | INR 40.63 | +3.38% | INR 39.30 | INR 41.51 | INR 39.30 | 350 |
| 2026-07-15 | INR 39.30 | -5.12% | INR 41.42 | INR 42.00 | INR 39.30 | 187 |
| 2026-07-14 | INR 41.42 | 0.00% | INR 41.42 | INR 41.42 | INR 41.42 | 0 |
| 2026-07-13 | INR 41.42 | +1.99% | INR 41.42 | INR 41.42 | INR 41.42 | 96 |
| 2026-07-10 | INR 40.61 | 0.00% | INR 40.61 | INR 40.61 | INR 40.61 | 0 |
| 2026-07-09 | INR 40.61 | 0.00% | INR 40.61 | INR 40.61 | INR 40.61 | 0 |
| 2026-07-08 | INR 40.61 | -0.05% | INR 40.71 | INR 40.71 | INR 40.61 | 296 |
| 2026-07-07 | INR 40.63 | -0.71% | INR 40.40 | INR 42.00 | INR 40.40 | 129 |
| 2026-07-06 | INR 40.92 | -2.34% | INR 41.70 | INR 41.70 | INR 40.60 | 45 |
| 2026-07-03 | INR 41.90 | +1.58% | INR 41.20 | INR 41.90 | INR 41.20 | 555 |
| 2026-07-02 | INR 41.25 | -0.72% | INR 41.90 | INR 41.90 | INR 40.51 | 355 |
| 2026-07-01 | INR 41.55 | +1.34% | INR 41.21 | INR 41.90 | INR 41.21 | 317 |
| 2026-06-30 | INR 41.00 | -2.24% | INR 42.94 | INR 42.94 | INR 41.00 | 51 |
| 2026-06-29 | INR 41.94 | +2.95% | INR 41.78 | INR 42.88 | INR 40.74 | 290 |
| 2026-06-26 | INR 40.74 | 0.00% | INR 40.74 | INR 40.74 | INR 40.74 | 0 |
| 2026-06-25 | INR 40.74 | -1.24% | INR 41.45 | INR 41.80 | INR 40.50 | 52 |
| 2026-06-24 | INR 41.25 | -0.07% | INR 41.30 | INR 41.51 | INR 41.25 | 296 |
| 2026-06-23 | INR 41.28 | +0.61% | INR 41.10 | INR 42.79 | INR 41.10 | 434 |
| 2026-06-22 | INR 41.03 | -1.11% | INR 41.69 | INR 42.79 | INR 40.12 | 2.39K |
| 2026-06-19 | INR 41.49 | -0.29% | INR 41.49 | INR 41.49 | INR 41.49 | 1 |
| 2026-06-18 | INR 41.61 | +2.01% | INR 42.94 | INR 42.94 | INR 41.00 | 1.47K |
| 2026-06-17 | INR 40.79 | 0.00% | INR 40.79 | INR 40.79 | INR 40.79 | 0 |
| 2026-06-16 | INR 40.79 | -1.33% | INR 40.51 | INR 42.94 | INR 40.00 | 83 |
| 2026-06-15 | INR 41.34 | 0.00% | INR 41.34 | INR 41.34 | INR 41.34 | 0 |
| 2026-06-12 | INR 41.34 | -3.73% | INR 42.00 | INR 42.89 | INR 41.10 | 832 |
| 2026-06-11 | INR 42.94 | +1.49% | INR 42.94 | INR 42.94 | INR 41.88 | 180 |
| 2026-06-10 | INR 42.31 | +7.36% | INR 39.52 | INR 42.93 | INR 39.41 | 1.31K |
| 2026-06-09 | INR 39.41 | -8.24% | INR 42.95 | INR 43.22 | INR 39.15 | 58 |
| 2026-06-08 | INR 42.95 | 0.00% | INR 42.95 | INR 42.95 | INR 42.95 | 0 |
| 2026-06-05 | INR 42.95 | 0.00% | INR 42.95 | INR 42.95 | INR 42.95 | 0 |
| 2026-06-04 | INR 42.95 | -1.42% | INR 42.82 | INR 43.15 | INR 42.82 | 796 |
| 2026-06-03 | INR 43.57 | -4.79% | INR 45.76 | INR 45.76 | INR 43.49 | 45 |
| 2026-06-02 | INR 45.76 | +1.53% | INR 45.07 | INR 47.32 | INR 45.00 | 3.45K |
| 2026-06-01 | INR 45.07 | -5.00% | INR 47.44 | INR 47.44 | INR 45.07 | 372 |
| 2026-05-29 | INR 47.44 | +4.01% | INR 44.54 | INR 47.50 | INR 44.54 | 1.80K |
| 2026-05-28 | INR 45.61 | 0.00% | INR 45.61 | INR 45.61 | INR 45.61 | 0 |