ABM Knowledgeware Limited (BOM:531161)
India
· Delayed Price · Currency is INR 225.45
-6.20 (-2.68%)
At close: Apr 28, 2026
ABM Knowledgeware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 231.65 | 232.00 | 225.00 | 225.45 | 225.45 | -2.68% | 582 |
| Apr 27, 2026 | 230.00 | 239.00 | 230.00 | 231.65 | 231.65 | -1.36% | 346 |
| Apr 24, 2026 | 236.05 | 240.00 | 232.20 | 234.85 | 234.85 | 0.36% | 889 |
| Apr 23, 2026 | 244.80 | 244.80 | 232.00 | 234.00 | 234.00 | -6.40% | 71 |
| Apr 22, 2026 | 236.00 | 250.00 | 236.00 | 250.00 | 250.00 | 5.93% | 305 |
| Apr 21, 2026 | 245.00 | 245.00 | 236.00 | 236.00 | 236.00 | -5.22% | 663 |
| Apr 20, 2026 | 239.00 | 266.00 | 236.00 | 249.00 | 249.00 | 3.47% | 281 |
| Apr 17, 2026 | 242.00 | 248.00 | 236.00 | 240.65 | 240.65 | -3.10% | 1,238 |
| Apr 16, 2026 | 251.45 | 251.45 | 240.00 | 248.35 | 248.35 | -1.23% | 1,414 |
| Apr 15, 2026 | 248.00 | 255.80 | 247.00 | 251.45 | 251.45 | 1.76% | 1,579 |
| Apr 13, 2026 | 255.00 | 255.00 | 246.00 | 247.10 | 247.10 | -1.96% | 798 |
| Apr 10, 2026 | 239.00 | 260.00 | 236.45 | 252.05 | 252.05 | 6.60% | 5,347 |
| Apr 9, 2026 | 244.00 | 244.00 | 230.00 | 236.45 | 236.45 | -2.80% | 963 |
| Apr 8, 2026 | 240.40 | 244.00 | 240.00 | 243.25 | 243.25 | 4.67% | 1,493 |
| Apr 7, 2026 | 227.95 | 240.40 | 225.00 | 232.40 | 232.40 | 3.91% | 693 |
| Apr 6, 2026 | 228.00 | 228.00 | 220.00 | 223.65 | 223.65 | 0.97% | 1,528 |
| Apr 2, 2026 | 207.80 | 226.00 | 200.05 | 221.50 | 221.50 | 6.59% | 1,439 |
| Apr 1, 2026 | 200.00 | 209.25 | 200.00 | 207.80 | 207.80 | 7.67% | 447 |
| Mar 30, 2026 | 209.00 | 210.00 | 190.05 | 193.00 | 193.00 | -8.23% | 4,197 |
| Mar 27, 2026 | 201.20 | 213.00 | 200.00 | 210.30 | 210.30 | 4.19% | 3,705 |
| Mar 25, 2026 | 210.00 | 223.00 | 200.00 | 201.85 | 201.85 | -3.54% | 1,927 |
| Mar 24, 2026 | 205.00 | 214.90 | 202.00 | 209.25 | 209.25 | 0.94% | 7,839 |
| Mar 23, 2026 | 215.00 | 215.00 | 201.55 | 207.30 | 207.30 | -5.86% | 2,479 |
| Mar 20, 2026 | 215.00 | 224.90 | 215.00 | 220.20 | 220.20 | 5.81% | 864 |
| Mar 19, 2026 | 209.65 | 217.90 | 205.00 | 208.10 | 208.10 | -0.74% | 1,522 |
| Mar 18, 2026 | 215.00 | 222.00 | 208.00 | 209.65 | 209.65 | -2.49% | 456 |
| Mar 17, 2026 | 208.15 | 225.00 | 208.15 | 215.00 | 215.00 | 3.29% | 3,215 |
| Mar 16, 2026 | 195.50 | 224.00 | 195.50 | 208.15 | 208.15 | -2.76% | 2,943 |
| Mar 13, 2026 | 215.00 | 218.00 | 205.00 | 214.05 | 214.05 | -0.44% | 264 |
| Mar 12, 2026 | 212.45 | 215.10 | 212.45 | 215.00 | 215.00 | 1.20% | 640 |
| Mar 11, 2026 | 222.00 | 225.00 | 210.00 | 212.45 | 212.45 | -3.43% | 1,076 |
| Mar 10, 2026 | 235.00 | 239.90 | 220.00 | 220.00 | 220.00 | -4.74% | 316 |
| Mar 9, 2026 | 230.00 | 232.00 | 219.95 | 230.95 | 230.95 | -1.74% | 4,713 |
| 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 |