ABM Knowledge

ABM Knowledgeware Ltd Historical Data

NSEBSE

₹178.75

(10.00%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	163.8	170	161.4	168.9	82	8,85,100	4,609
23-Jun-2025	167	169	164	164.95	44	3,94,908	1,998
24-Jun-2025	163.05	166	162	162.5	64	4,20,712	2,273
25-Jun-2025	164	167.9	164	167.85	51	6,61,126	3,451
26-Jun-2025	166.25	166.25	161.7	163.9	63	1,48,353	667
27-Jun-2025	166	170.95	166	170	49	4,34,251	1,982
30-Jun-2025	166.35	170	165	168.3	42	1,97,482	765
01-Jul-2025	172	172	159	163.35	57	3,86,883	2,025
02-Jul-2025	162	166.4	162	162.7	37	1,26,803	559
03-Jul-2025	166	168.75	159.5	160.7	104	10,47,926	5,912
04-Jul-2025	160.7	164.85	160.7	161.65	35	3,80,130	2,118
07-Jul-2025	163.9	163.9	158	161.5	42	2,00,744	936
08-Jul-2025	164.9	164.9	158.25	162.9	52	2,90,640	1,460
09-Jul-2025	163.4	163.4	153	155.05	156	20,30,496	10,876
10-Jul-2025	155.05	163	155	160.4	126	11,71,401	5,095
11-Jul-2025	160.85	164.85	157.15	159.1	58	7,19,916	2,913
14-Jul-2025	162.95	167	159.25	164.5	94	8,46,899	4,223
15-Jul-2025	164.5	164.5	160.65	164.15	72	5,52,519	2,639
16-Jul-2025	165	165	161.55	162	31	1,27,939	587
17-Jul-2025	164.65	164.65	161	162.5	39	4,71,652	2,534
18-Jul-2025	170.1	178.75	167.15	178.75	390	61,94,737	25,184

ABM Knowledge: Related NEWS

No Record Found

Invest wise with Expert advice