ABS Marine Services Ltd. ABSMARINE
NSE · India · Transportation
INR 329.00-3.30 (-0.99%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 345.95 | +8.67% | INR 318.35 | INR 360.00 | INR 318.35 | 233.50K |
| 2026-09-29 | INR 318.35 | -1.44% | INR 321.00 | INR 325.90 | INR 313.00 | 40.50K |
| 2026-09-28 | INR 323.00 | +1.89% | INR 318.00 | INR 329.00 | INR 311.05 | 87.50K |
| 2026-09-25 | INR 317.00 | +2.39% | INR 313.00 | INR 320.00 | INR 301.50 | 56.50K |
| 2026-09-24 | INR 309.60 | +2.43% | INR 302.25 | INR 328.00 | INR 295.50 | 76.50K |
| 2026-09-23 | INR 302.25 | +0.40% | INR 295.00 | INR 306.95 | INR 295.00 | 35.00K |
| 2026-09-22 | INR 301.05 | +6.08% | INR 285.05 | INR 303.30 | INR 285.05 | 37.50K |
| 2026-09-21 | INR 283.80 | -0.84% | INR 287.00 | INR 293.75 | INR 280.00 | 26.50K |
| 2026-09-18 | INR 286.20 | -6.04% | INR 304.60 | INR 304.60 | INR 275.10 | 90.50K |
| 2026-09-17 | INR 304.60 | +4.07% | INR 294.00 | INR 307.35 | INR 290.00 | 80.50K |
| 2026-09-16 | INR 292.70 | -3.56% | INR 303.00 | INR 303.00 | INR 270.00 | 112.50K |
| 2026-09-15 | INR 303.50 | -3.96% | INR 323.00 | INR 330.00 | INR 300.00 | 70.00K |
| 2026-09-11 | INR 316.00 | -1.08% | INR 312.20 | INR 324.80 | INR 304.00 | 111.50K |
| 2026-09-10 | INR 319.45 | -0.22% | INR 322.00 | INR 326.00 | INR 314.00 | 50.50K |
| 2026-09-09 | INR 320.15 | -3.19% | INR 323.05 | INR 336.40 | INR 315.00 | 66.00K |
| 2026-09-08 | INR 330.70 | -1.80% | INR 340.00 | INR 340.00 | INR 310.30 | 115.00K |
| 2026-09-07 | INR 336.75 | -0.34% | INR 338.80 | INR 347.75 | INR 321.00 | 169.50K |
| 2026-09-04 | INR 337.90 | +10.01% | INR 314.80 | INR 344.00 | INR 312.00 | 343.50K |
| 2026-09-03 | INR 307.15 | +6.06% | INR 290.00 | INR 310.10 | INR 290.00 | 130.50K |
| 2026-09-02 | INR 289.60 | +0.38% | INR 283.50 | INR 294.15 | INR 277.10 | 54.50K |
| 2026-09-01 | INR 288.50 | +5.95% | INR 285.00 | INR 294.40 | INR 280.50 | 132.00K |
| 2026-08-31 | INR 272.30 | -3.78% | INR 283.00 | INR 289.50 | INR 266.20 | 82.00K |
| 2026-08-28 | INR 283.00 | -3.56% | INR 293.00 | INR 293.00 | INR 278.80 | 84.50K |
| 2026-08-27 | INR 293.45 | +2.46% | INR 298.00 | INR 298.00 | INR 287.50 | 109.50K |
| 2026-08-26 | INR 286.40 | +4.99% | INR 286.00 | INR 286.40 | INR 271.00 | 141.50K |
| 2026-08-25 | INR 272.80 | +4.98% | INR 271.90 | INR 272.80 | INR 270.95 | 101.00K |
| 2026-08-24 | INR 259.85 | +4.99% | INR 255.00 | INR 259.85 | INR 253.50 | 122.50K |
| 2026-08-21 | INR 247.50 | +3.80% | INR 239.05 | INR 249.00 | INR 237.00 | 41.00K |
| 2026-08-20 | INR 238.45 | -0.50% | INR 249.95 | INR 249.95 | INR 235.00 | 47.00K |
| 2026-08-19 | INR 239.65 | +0.67% | INR 239.50 | INR 242.90 | INR 236.10 | 25.00K |
| 2026-08-18 | INR 238.05 | -3.25% | INR 240.10 | INR 247.95 | INR 236.90 | 43.00K |
| 2026-08-17 | INR 246.05 | +4.95% | INR 244.00 | INR 246.15 | INR 235.05 | 164.50K |
| 2026-08-14 | INR 234.45 | +4.99% | INR 223.95 | INR 234.45 | INR 223.95 | 70.50K |
| 2026-08-13 | INR 223.30 | +0.18% | INR 222.15 | INR 224.50 | INR 219.30 | 28.50K |
| 2026-08-12 | INR 222.90 | +0.97% | INR 219.95 | INR 223.00 | INR 212.90 | 59.50K |
| 2026-08-11 | INR 220.75 | -0.92% | INR 219.20 | INR 224.30 | INR 219.05 | 31.50K |
| 2026-08-10 | INR 222.80 | +1.71% | INR 219.05 | INR 226.00 | INR 218.05 | 23.00K |
| 2026-08-07 | INR 219.05 | -2.03% | INR 223.60 | INR 223.95 | INR 217.20 | 24.50K |
| 2026-08-06 | INR 223.60 | +0.81% | INR 221.80 | INR 223.90 | INR 215.20 | 22.00K |
| 2026-08-05 | INR 221.80 | -0.29% | INR 224.00 | INR 224.00 | INR 219.05 | 17.00K |
| 2026-08-04 | INR 222.45 | +2.61% | INR 219.80 | INR 225.00 | INR 216.15 | 47.00K |
| 2026-08-03 | INR 216.80 | -1.70% | INR 219.45 | INR 219.45 | INR 213.05 | 56.50K |
| 2026-07-31 | INR 220.55 | -0.20% | INR 219.00 | INR 222.80 | INR 217.55 | 16.50K |
| 2026-07-30 | INR 221.00 | +1.35% | INR 216.15 | INR 224.40 | INR 216.15 | 19.50K |
| 2026-07-29 | INR 218.05 | -0.09% | INR 221.25 | INR 221.25 | INR 213.80 | 25.00K |
| 2026-07-28 | INR 218.25 | -1.11% | INR 221.00 | INR 221.50 | INR 217.00 | 15.00K |
| 2026-07-27 | INR 220.70 | +0.14% | INR 225.95 | INR 229.10 | INR 220.00 | 46.00K |
| 2026-07-24 | INR 220.40 | -0.72% | INR 220.05 | INR 224.85 | INR 218.90 | 41.50K |
| 2026-07-23 | INR 222.00 | +2.94% | INR 218.70 | INR 223.00 | INR 218.70 | 37.00K |
| 2026-07-22 | INR 215.65 | -1.93% | INR 218.00 | INR 221.00 | INR 215.00 | 31.00K |
| 2026-07-21 | INR 219.90 | -3.21% | INR 222.65 | INR 228.00 | INR 219.00 | 53.50K |
| 2026-07-20 | INR 227.20 | +0.35% | INR 226.60 | INR 231.00 | INR 220.15 | 23.00K |
| 2026-07-17 | INR 226.40 | +2.93% | INR 219.95 | INR 228.90 | INR 219.95 | 22.00K |
| 2026-07-16 | INR 219.95 | -1.74% | INR 223.35 | INR 223.75 | INR 216.20 | 33.00K |
| 2026-07-15 | INR 223.85 | -3.22% | INR 231.30 | INR 231.30 | INR 219.75 | 52.50K |
| 2026-07-14 | INR 231.30 | -0.94% | INR 233.95 | INR 233.95 | INR 228.15 | 11.00K |
| 2026-07-13 | INR 233.50 | +0.24% | INR 230.50 | INR 234.00 | INR 230.00 | 20.50K |
| 2026-07-10 | INR 232.95 | +0.41% | INR 237.00 | INR 237.00 | INR 230.00 | 33.00K |
| 2026-07-09 | INR 232.00 | +2.16% | INR 227.10 | INR 233.00 | INR 227.10 | 29.50K |
| 2026-07-08 | INR 227.10 | -3.09% | INR 236.00 | INR 236.00 | INR 223.20 | 60.50K |
| 2026-07-07 | INR 234.35 | -0.30% | INR 236.00 | INR 236.00 | INR 232.50 | 51.00K |
| 2026-07-06 | INR 235.05 | -2.61% | INR 243.50 | INR 248.80 | INR 233.60 | 51.50K |
| 2026-07-03 | INR 241.35 | +0.92% | INR 241.00 | INR 243.95 | INR 239.00 | 46.00K |
| 2026-07-02 | INR 239.15 | +2.38% | INR 233.65 | INR 240.00 | INR 233.65 | 59.50K |
| 2026-07-01 | INR 233.60 | +0.71% | INR 234.90 | INR 236.00 | INR 230.15 | 41.50K |
| 2026-06-30 | INR 231.95 | -1.86% | INR 235.50 | INR 238.00 | INR 231.00 | 29.50K |
| 2026-06-29 | INR 236.35 | -1.50% | INR 247.50 | INR 247.50 | INR 235.00 | 36.50K |
| 2026-06-26 | INR 239.95 | 0.00% | INR 239.95 | INR 239.95 | INR 239.95 | 0 |
| 2026-06-25 | INR 239.95 | -1.88% | INR 248.95 | INR 249.95 | INR 237.00 | 53.00K |
| 2026-06-24 | INR 244.55 | +1.49% | INR 247.00 | INR 247.00 | INR 241.00 | 48.00K |
| 2026-06-23 | INR 240.95 | +0.65% | INR 248.95 | INR 250.90 | INR 239.00 | 94.00K |
| 2026-06-22 | INR 239.40 | +5.00% | INR 231.00 | INR 239.40 | INR 231.00 | 46.50K |
| 2026-06-19 | INR 228.00 | +0.62% | INR 222.10 | INR 229.00 | INR 222.10 | 50.50K |
| 2026-06-18 | INR 226.60 | -1.20% | INR 231.00 | INR 231.00 | INR 224.00 | 60.50K |
| 2026-06-17 | INR 229.35 | -0.17% | INR 230.00 | INR 230.00 | INR 225.10 | 73.50K |
| 2026-06-16 | INR 229.75 | -1.44% | INR 233.60 | INR 233.60 | INR 227.00 | 52.00K |
| 2026-06-15 | INR 233.10 | +0.52% | INR 236.85 | INR 237.75 | INR 223.00 | 84.00K |
| 2026-06-12 | INR 231.90 | +1.38% | INR 230.50 | INR 237.80 | INR 225.00 | 72.50K |
| 2026-06-11 | INR 228.75 | -0.33% | INR 222.50 | INR 230.00 | INR 218.05 | 115.00K |
| 2026-06-10 | INR 229.50 | -4.99% | INR 240.00 | INR 240.00 | INR 229.50 | 114.50K |
| 2026-06-09 | INR 241.55 | -1.06% | INR 233.50 | INR 250.70 | INR 233.50 | 137.00K |
| 2026-06-08 | INR 244.15 | -4.98% | INR 244.15 | INR 248.85 | INR 244.15 | 118.00K |
| 2026-06-05 | INR 256.95 | -2.76% | INR 251.05 | INR 272.95 | INR 251.05 | 393.50K |
| 2026-06-04 | INR 264.25 | -5.00% | INR 264.25 | INR 264.25 | INR 264.25 | 61.00K |
| 2026-06-03 | INR 278.15 | -1.01% | INR 278.30 | INR 285.00 | INR 270.00 | 44.00K |
| 2026-06-02 | INR 281.00 | -2.06% | INR 281.10 | INR 285.00 | INR 275.10 | 55.00K |
| 2026-06-01 | INR 286.90 | +0.61% | INR 285.50 | INR 295.00 | INR 281.00 | 66.00K |
| 2026-05-29 | INR 285.15 | +4.83% | INR 276.80 | INR 285.60 | INR 267.00 | 201.00K |
| 2026-05-28 | INR 272.00 | 0.00% | INR 272.00 | INR 272.00 | INR 272.00 | 0 |
| 2026-05-27 | INR 272.00 | -4.83% | INR 278.10 | INR 284.00 | INR 271.55 | 147.00K |