ABM Knowledgeware Limited ABMKNO
NSE · India · Technology Services
INR 168.07-2.91 (-1.70%)
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 168.07 | -1.70% | INR 172.90 | INR 178.90 | INR 167.00 | 991 |
| 2026-09-30 | INR 170.98 | +1.42% | INR 169.50 | INR 187.80 | INR 161.55 | 12.78K |
| 2026-09-29 | INR 168.59 | -3.73% | INR 170.00 | INR 174.95 | INR 165.13 | 361 |
| 2026-09-28 | INR 175.13 | +0.61% | INR 171.30 | INR 177.00 | INR 171.30 | 1.65K |
| 2026-09-25 | INR 174.07 | +1.91% | INR 170.80 | INR 189.00 | INR 168.00 | 7.28K |
| 2026-09-24 | INR 170.80 | -0.36% | INR 172.01 | INR 174.99 | INR 167.20 | 1.25K |
| 2026-09-23 | INR 171.41 | -1.11% | INR 173.34 | INR 177.90 | INR 171.10 | 293 |
| 2026-09-22 | INR 173.34 | -1.33% | INR 175.67 | INR 175.67 | INR 171.01 | 2 |
| 2026-09-21 | INR 175.67 | +3.03% | INR 170.50 | INR 177.90 | INR 170.50 | 251 |
| 2026-09-18 | INR 170.50 | -2.22% | INR 178.00 | INR 187.90 | INR 170.05 | 1.38K |
| 2026-09-17 | INR 174.37 | +1.95% | INR 175.01 | INR 178.00 | INR 174.00 | 452 |
| 2026-09-16 | INR 171.04 | -2.10% | INR 174.72 | INR 179.90 | INR 168.30 | 513 |
| 2026-09-15 | INR 174.71 | -3.71% | INR 182.00 | INR 184.90 | INR 170.00 | 2.68K |
| 2026-09-11 | INR 181.45 | +0.06% | INR 181.35 | INR 185.00 | INR 180.00 | 1.41K |
| 2026-09-10 | INR 181.35 | +0.34% | INR 181.01 | INR 182.00 | INR 181.01 | 220 |
| 2026-09-09 | INR 180.73 | -3.42% | INR 187.13 | INR 190.80 | INR 180.00 | 651 |
| 2026-09-08 | INR 187.13 | -1.32% | INR 189.98 | INR 189.98 | INR 183.60 | 913 |
| 2026-09-07 | INR 189.64 | -0.14% | INR 186.00 | INR 189.99 | INR 185.00 | 2.56K |
| 2026-09-04 | INR 189.90 | +1.01% | INR 193.60 | INR 193.60 | INR 188.00 | 556 |
| 2026-09-03 | INR 188.00 | -1.52% | INR 193.00 | INR 193.00 | INR 187.50 | 295 |
| 2026-09-02 | INR 190.90 | +2.23% | INR 190.91 | INR 191.86 | INR 190.00 | 1.07K |
| 2026-09-01 | INR 186.74 | -1.81% | INR 197.00 | INR 197.00 | INR 186.02 | 775 |
| 2026-08-31 | INR 190.19 | -1.65% | INR 188.25 | INR 194.00 | INR 185.02 | 197 |
| 2026-08-28 | INR 193.39 | +3.30% | INR 188.00 | INR 194.00 | INR 185.00 | 164 |
| 2026-08-27 | INR 187.21 | +0.44% | INR 187.10 | INR 193.00 | INR 182.01 | 1.08K |
| 2026-08-26 | INR 186.39 | -3.04% | INR 192.23 | INR 192.24 | INR 185.15 | 721 |
| 2026-08-25 | INR 192.24 | +2.17% | INR 188.00 | INR 197.00 | INR 183.00 | 1.01K |
| 2026-08-24 | INR 188.15 | -0.91% | INR 189.87 | INR 191.00 | INR 188.00 | 36 |
| 2026-08-21 | INR 189.87 | -0.80% | INR 190.00 | INR 192.00 | INR 185.10 | 3.46K |
| 2026-08-20 | INR 191.41 | +0.18% | INR 192.00 | INR 192.20 | INR 191.00 | 82 |
| 2026-08-19 | INR 191.07 | -0.54% | INR 192.10 | INR 192.10 | INR 189.00 | 984 |
| 2026-08-18 | INR 192.10 | — | INR 195.00 | INR 200.00 | INR 190.00 | 2.04K |