ABM Knowledgeware Limited (BOM:531161)
India
· Delayed Price · Currency is INR 230.95
-4.10 (-1.74%)
At close: Mar 9, 2026
ABM Knowledgeware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 242.45 | 244.00 | 231.20 | 235.05 | 235.05 | 2.28% | 1,571 |
| Mar 5, 2026 | 205.00 | 229.80 | 200.20 | 229.80 | 229.80 | 9.98% | 4,662 |
| Mar 4, 2026 | 210.05 | 210.05 | 195.30 | 208.95 | 208.95 | -3.71% | 1,750 |
| Mar 2, 2026 | 200.05 | 217.00 | 200.05 | 217.00 | 217.00 | -2.36% | 1,435 |
| Feb 27, 2026 | 235.00 | 235.00 | 221.30 | 222.25 | 222.25 | -4.14% | 494 |
| Feb 26, 2026 | 240.00 | 240.00 | 231.00 | 231.85 | 231.85 | -2.85% | 756 |
| Feb 25, 2026 | 245.00 | 248.70 | 237.15 | 238.65 | 238.65 | -4.35% | 1,324 |
| Feb 24, 2026 | 250.00 | 250.00 | 237.70 | 249.50 | 249.50 | -0.20% | 638 |
| Feb 23, 2026 | 249.95 | 253.90 | 245.00 | 250.00 | 250.00 | - | 1,257 |
| Feb 20, 2026 | 249.95 | 255.00 | 238.65 | 250.00 | 250.00 | - | 953 |
| Feb 19, 2026 | 245.00 | 254.00 | 240.00 | 250.00 | 250.00 | 0.44% | 344 |
| Feb 18, 2026 | 252.80 | 252.80 | 245.50 | 248.90 | 248.90 | -1.56% | 117 |
| Feb 17, 2026 | 234.00 | 256.95 | 233.00 | 252.85 | 252.85 | 3.23% | 2,957 |
| Feb 16, 2026 | 231.15 | 245.00 | 221.85 | 244.95 | 244.95 | 4.90% | 5,132 |
| Feb 13, 2026 | 235.00 | 235.00 | 233.50 | 233.50 | 233.50 | -1.99% | 538 |
| Feb 12, 2026 | 240.00 | 240.00 | 238.25 | 238.25 | 238.25 | -2.00% | 827 |
| Feb 11, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -0.84% | 500 |
| Feb 10, 2026 | 249.00 | 249.00 | 245.10 | 245.15 | 245.15 | -1.15% | 435 |
| Feb 9, 2026 | 252.15 | 252.15 | 247.15 | 248.00 | 248.00 | -1.65% | 2,300 |
| Feb 6, 2026 | 256.80 | 256.80 | 251.70 | 252.15 | 252.15 | -1.81% | 328 |
| Feb 5, 2026 | 262.00 | 262.00 | 256.80 | 256.80 | 256.80 | -1.98% | 55 |
| Feb 4, 2026 | 253.15 | 262.90 | 253.15 | 262.00 | 262.00 | 1.65% | 799 |
| Feb 3, 2026 | 253.90 | 257.75 | 253.90 | 257.75 | 257.75 | -0.48% | 422 |
| Feb 2, 2026 | 259.00 | 259.05 | 255.10 | 259.00 | 259.00 | -0.44% | 1,126 |
| Feb 1, 2026 | 260.10 | 260.15 | 260.10 | 260.15 | 260.15 | -1.87% | 90 |
| Jan 30, 2026 | 259.90 | 265.10 | 259.90 | 265.10 | 265.10 | 1.98% | 2,715 |
| Jan 29, 2026 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | 1.98% | 2,641 |
| Jan 28, 2026 | 255.00 | 255.00 | 250.20 | 254.90 | 254.90 | -0.04% | 1,560 |
| Jan 27, 2026 | 255.10 | 255.10 | 255.00 | 255.00 | 255.00 | -1.92% | 928 |
| Jan 23, 2026 | 267.90 | 267.90 | 260.00 | 260.00 | 260.00 | -1.05% | 3,179 |
| Jan 22, 2026 | 263.00 | 263.00 | 262.75 | 262.75 | 262.75 | -1.96% | 841 |
| Jan 21, 2026 | 264.25 | 268.00 | 264.25 | 268.00 | 268.00 | -0.59% | 1,998 |
| Jan 20, 2026 | 269.60 | 269.60 | 269.50 | 269.60 | 269.60 | -1.96% | 2,316 |
| Jan 19, 2026 | 274.00 | 275.00 | 273.80 | 275.00 | 275.00 | -1.56% | 4,423 |
| Jan 16, 2026 | 279.35 | 279.35 | 279.35 | 279.35 | 279.35 | -2.00% | 644 |
| Jan 14, 2026 | 285.00 | 285.05 | 284.20 | 285.05 | 285.05 | -1.71% | 673 |
| Jan 13, 2026 | 289.60 | 290.00 | 289.60 | 290.00 | 290.00 | -0.34% | 4,173 |
| Jan 12, 2026 | 293.00 | 293.00 | 287.20 | 291.00 | 291.00 | -0.70% | 2,723 |
| Jan 9, 2026 | 293.05 | 293.05 | 293.05 | 293.05 | 293.05 | -1.99% | 4,415 |
| Jan 8, 2026 | 288.30 | 299.95 | 288.30 | 299.00 | 299.00 | 1.67% | 10,213 |
| Jan 7, 2026 | 294.00 | 294.10 | 294.00 | 294.10 | 294.10 | -1.97% | 5,481 |
| Jan 6, 2026 | 302.20 | 302.20 | 284.00 | 300.00 | 300.00 | 4.22% | 14,633 |
| Jan 5, 2026 | 287.85 | 287.85 | 274.00 | 287.85 | 287.85 | 5.00% | 15,637 |
| Jan 2, 2026 | 263.00 | 274.15 | 257.70 | 274.15 | 274.15 | 5.00% | 6,024 |
| Jan 1, 2026 | 269.00 | 274.90 | 255.55 | 261.10 | 261.10 | -1.97% | 1,758 |
| Dec 31, 2025 | 253.70 | 266.35 | 253.30 | 266.35 | 266.35 | 4.99% | 15,833 |
| Dec 30, 2025 | 235.00 | 253.70 | 231.00 | 253.70 | 253.70 | 4.99% | 5,605 |
| Dec 29, 2025 | 254.80 | 254.80 | 241.10 | 241.65 | 241.65 | -3.73% | 3,428 |
| Dec 26, 2025 | 251.00 | 260.00 | 244.00 | 251.00 | 251.00 | -0.50% | 1,217 |
| Dec 24, 2025 | 260.00 | 260.00 | 252.00 | 252.25 | 252.25 | -2.81% | 1,268 |
| Dec 23, 2025 | 251.00 | 260.00 | 251.00 | 259.55 | 259.55 | 2.06% | 1,837 |
| Dec 22, 2025 | 260.00 | 260.00 | 251.00 | 254.30 | 254.30 | -2.19% | 842 |
| Dec 19, 2025 | 250.00 | 269.40 | 246.00 | 260.00 | 260.00 | 0.58% | 4,841 |
| Dec 18, 2025 | 260.05 | 260.05 | 248.20 | 258.50 | 258.50 | -0.58% | 1,241 |
| Dec 17, 2025 | 260.05 | 264.00 | 256.05 | 260.00 | 260.00 | -0.02% | 1,492 |
| Dec 16, 2025 | 261.10 | 265.00 | 259.50 | 260.05 | 260.05 | -0.40% | 1,061 |
| Dec 15, 2025 | 266.20 | 270.00 | 260.00 | 261.10 | 261.10 | -1.92% | 341 |
| Dec 12, 2025 | 254.00 | 266.20 | 251.20 | 266.20 | 266.20 | 4.99% | 1,750 |
| Dec 11, 2025 | 260.00 | 265.80 | 252.00 | 253.55 | 253.55 | -0.57% | 475 |
| Dec 10, 2025 | 258.00 | 258.20 | 254.95 | 255.00 | 255.00 | -1.92% | 1,232 |
| Dec 9, 2025 | 273.00 | 273.00 | 255.30 | 260.00 | 260.00 | -3.24% | 2,016 |
| Dec 8, 2025 | 281.00 | 283.00 | 262.25 | 268.70 | 268.70 | -2.66% | 4,828 |
| Dec 5, 2025 | 265.00 | 276.05 | 260.25 | 276.05 | 276.05 | 4.98% | 8,525 |
| Dec 4, 2025 | 264.00 | 266.00 | 256.00 | 262.95 | 262.95 | -0.74% | 1,503 |
| Dec 3, 2025 | 263.00 | 272.00 | 257.45 | 264.90 | 264.90 | -2.25% | 1,370 |
| Dec 2, 2025 | 269.00 | 273.95 | 256.20 | 271.00 | 271.00 | 0.50% | 3,918 |
| Dec 1, 2025 | 276.00 | 277.00 | 269.00 | 269.65 | 269.65 | -4.57% | 2,324 |
| Nov 28, 2025 | 282.05 | 283.00 | 273.00 | 282.55 | 282.55 | -1.36% | 719 |
| Nov 27, 2025 | 294.00 | 294.00 | 286.00 | 286.45 | 286.45 | -2.10% | 5,592 |
| Nov 26, 2025 | 288.00 | 293.00 | 282.65 | 292.60 | 292.60 | 4.48% | 18,536 |
| Nov 25, 2025 | 270.00 | 280.05 | 265.25 | 280.05 | 280.05 | 4.99% | 6,375 |
| Nov 24, 2025 | 254.00 | 266.75 | 241.35 | 266.75 | 266.75 | 5.00% | 8,430 |
| Nov 21, 2025 | 256.10 | 262.80 | 254.00 | 254.05 | 254.05 | -0.80% | 950 |
| Nov 20, 2025 | 260.00 | 263.00 | 253.65 | 256.10 | 256.10 | -4.08% | 1,976 |
| Nov 19, 2025 | 256.00 | 267.65 | 256.00 | 267.00 | 267.00 | 4.73% | 2,995 |
| Nov 18, 2025 | 257.00 | 260.00 | 254.95 | 254.95 | 254.95 | -4.99% | 7,220 |
| Nov 17, 2025 | 269.00 | 274.00 | 268.35 | 268.35 | 268.35 | -4.99% | 7,131 |
| Nov 14, 2025 | 283.85 | 287.80 | 276.60 | 282.45 | 282.45 | -0.53% | 1,104 |
| Nov 13, 2025 | 274.00 | 286.60 | 274.00 | 283.95 | 283.95 | 2.69% | 2,059 |
| Nov 12, 2025 | 267.30 | 283.00 | 262.05 | 276.50 | 276.50 | 2.46% | 1,840 |
| Nov 11, 2025 | 276.00 | 283.00 | 265.00 | 269.85 | 269.85 | -2.16% | 2,708 |
| Nov 10, 2025 | 286.25 | 296.00 | 272.00 | 275.80 | 275.80 | -3.65% | 5,039 |
| Nov 7, 2025 | 295.00 | 298.00 | 284.60 | 286.25 | 286.25 | -4.44% | 4,435 |
| Nov 6, 2025 | 302.75 | 304.70 | 290.10 | 299.55 | 299.55 | -1.06% | 3,689 |
| Nov 4, 2025 | 313.00 | 319.00 | 301.45 | 302.75 | 302.75 | -4.59% | 3,185 |
| Nov 3, 2025 | 314.00 | 321.00 | 300.00 | 317.30 | 317.30 | 2.50% | 7,209 |
| Oct 31, 2025 | 305.20 | 320.00 | 300.10 | 309.55 | 309.55 | 1.43% | 9,366 |
| Oct 30, 2025 | 315.00 | 315.00 | 300.00 | 305.20 | 305.20 | -1.55% | 4,462 |
| Oct 29, 2025 | 305.00 | 310.00 | 280.50 | 310.00 | 310.00 | 5.00% | 17,845 |
| Oct 28, 2025 | 306.00 | 306.00 | 295.00 | 295.25 | 295.25 | -3.48% | 6,317 |
| Oct 27, 2025 | 292.30 | 306.80 | 280.50 | 305.90 | 305.90 | 3.61% | 16,731 |
| Oct 24, 2025 | 311.00 | 312.35 | 291.60 | 295.25 | 295.25 | -4.53% | 9,537 |
| Oct 23, 2025 | 325.00 | 325.00 | 300.00 | 309.25 | 309.25 | -2.86% | 18,774 |
| Oct 21, 2025 | 294.00 | 318.90 | 294.00 | 318.35 | 318.35 | 9.79% | 72,377 |
| Oct 20, 2025 | 290.00 | 303.40 | 286.10 | 289.95 | 289.95 | -0.21% | 21,100 |
| Oct 17, 2025 | 292.15 | 298.80 | 290.00 | 290.55 | 290.55 | 1.97% | 21,048 |
| Oct 16, 2025 | 255.00 | 284.95 | 255.00 | 284.95 | 284.95 | 10.00% | 49,967 |
| Oct 15, 2025 | 282.00 | 289.00 | 250.00 | 259.05 | 259.05 | -4.53% | 24,633 |
| Oct 14, 2025 | 246.70 | 271.35 | 242.25 | 271.35 | 271.35 | 9.99% | 36,338 |
| Oct 13, 2025 | 254.30 | 255.55 | 241.00 | 246.70 | 246.70 | -2.99% | 1,983 |