ABS Marine

ABS Marine Services Ltd Historical Data

NSEBSE

₹209

(-1.99%)

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	182.2	182.2	182.2	182.2	12	26,41,900	14,500
23-Jun-2025	185.8	185.8	185.8	185.8	20	70,60,400	38,000
24-Jun-2025	189.5	189.5	189.5	189.5	13	20,84,500	11,000
25-Jun-2025	193.25	193.25	193.25	193.25	12	23,19,000	12,000
26-Jun-2025	197.1	197.1	197.1	197.1	11	21,68,100	11,000
27-Jun-2025	201	201	201	201	17	25,12,500	12,500
30-Jun-2025	205	205	204.95	205	13	18,44,950	9,000
01-Jul-2025	209.1	209.1	209.1	209.1	10	13,59,150	6,500
02-Jul-2025	213.25	213.25	213.25	213.25	10	20,25,875	9,500
03-Jul-2025	213.25	213.25	209	209	157	3,70,40,375	1,75,000
04-Jul-2025	204.85	204.85	204.85	204.85	27	36,87,300	18,000
07-Jul-2025	200.75	208.9	200.75	208.9	182	3,20,99,825	1,32,000
08-Jul-2025	213.05	213.05	213.05	213.05	40	1,22,50,375	57,500
09-Jul-2025	217.3	217.3	208.8	208.8	139	2,93,34,450	1,37,000
10-Jul-2025	204.65	210.6	204.65	210.6	82	2,26,15,575	1,09,000
11-Jul-2025	214.8	214.8	214.8	214.8	75	96,66,000	45,000
14-Jul-2025	219.05	219.05	219.05	219.05	36	1,71,95,425	54,500
15-Jul-2025	215.15	222.1	215.15	222	82	1,42,44,525	59,500
16-Jul-2025	217.6	217.6	217.6	217.6	31	47,87,200	22,000
17-Jul-2025	213.25	213.25	213.25	213.25	14	19,19,250	9,000
18-Jul-2025	212	212	209	209	54	74,58,500	33,500

ABS Marine: Related NEWS

No Record Found

Invest wise with Expert advice