ABM International Limited (NSE:ABMINTLLTD)
India
· Delayed Price · Currency is INR 45.15
+2.15 (5.00%)
Mar 10, 2026, 3:25 PM IST
ABM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.34 | 43.40 | 41.34 | 43.40 | - | 4.98% | 2,096 |
| Mar 6, 2026 | 41.30 | 41.34 | 41.30 | 41.34 | 41.34 | 4.98% | 308 |
| Mar 5, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 4.99% | 562 |
| Mar 4, 2026 | 39.02 | 40.75 | 37.51 | 37.51 | 37.51 | -3.87% | 539 |
| Mar 2, 2026 | 40.18 | 41.00 | 39.02 | 39.02 | 39.02 | -4.83% | 384 |
| Feb 27, 2026 | 41.80 | 41.80 | 40.55 | 41.00 | 41.00 | -3.87% | 351 |
| Feb 26, 2026 | 42.80 | 43.60 | 42.00 | 42.65 | 42.65 | 1.55% | 614 |
| Feb 25, 2026 | 42.83 | 43.70 | 42.00 | 42.00 | 42.00 | -1.94% | 376 |
| Feb 24, 2026 | 42.00 | 43.70 | 42.00 | 42.83 | 42.83 | -2.04% | 410 |
| Feb 23, 2026 | 44.65 | 44.65 | 42.88 | 43.72 | 43.72 | -0.11% | 666 |
| Feb 20, 2026 | 44.98 | 44.98 | 43.70 | 43.77 | 43.77 | 1.48% | 302 |
| Feb 19, 2026 | 44.98 | 44.98 | 42.10 | 43.13 | 43.13 | -1.42% | 1,550 |
| Feb 18, 2026 | 47.70 | 47.70 | 43.72 | 43.75 | 43.75 | -4.91% | 1,326 |
| Feb 17, 2026 | 48.14 | 48.40 | 46.00 | 46.01 | 46.01 | -4.42% | 3,138 |
| Feb 16, 2026 | 53.20 | 53.20 | 48.14 | 48.14 | 48.14 | -4.99% | 492 |
| Feb 13, 2026 | 55.51 | 55.51 | 50.04 | 50.67 | 50.67 | -8.72% | 8,236 |
| Feb 12, 2026 | 56.50 | 61.40 | 53.30 | 55.51 | 55.51 | -2.00% | 10,140 |
| Feb 11, 2026 | 56.75 | 62.85 | 50.10 | 56.64 | 56.64 | 7.11% | 79,429 |
| Feb 10, 2026 | 44.21 | 53.31 | 36.50 | 52.88 | 52.88 | 19.02% | 17,664 |
| Feb 9, 2026 | 42.00 | 47.79 | 41.40 | 44.43 | 44.43 | 3.25% | 1,438 |
| Feb 6, 2026 | 44.00 | 45.00 | 41.00 | 43.03 | 43.03 | 3.07% | 1,289 |
| Feb 5, 2026 | 39.20 | 47.04 | 39.20 | 41.75 | 41.75 | 6.51% | 4,872 |
| Feb 4, 2026 | 35.68 | 40.00 | 35.68 | 39.20 | 39.20 | -1.09% | 646 |
| Feb 3, 2026 | 39.80 | 41.47 | 37.70 | 39.63 | 39.63 | 5.12% | 3,354 |
| Feb 2, 2026 | 37.90 | 37.90 | 34.00 | 37.70 | 37.70 | 7.10% | 661 |
| Feb 1, 2026 | 37.90 | 37.90 | 35.20 | 35.20 | 35.20 | 0.09% | 968 |
| Jan 30, 2026 | 34.70 | 36.41 | 34.70 | 35.17 | 35.17 | -3.64% | 754 |
| Jan 29, 2026 | 35.10 | 38.40 | 35.10 | 36.50 | 36.50 | -2.51% | 104 |
| Jan 28, 2026 | 36.50 | 37.79 | 36.47 | 37.44 | 37.44 | 4.73% | 119 |
| Jan 27, 2026 | 35.70 | 36.79 | 34.56 | 35.75 | 35.75 | 0.14% | 805 |
| Jan 23, 2026 | 35.70 | 38.38 | 35.70 | 35.70 | 35.70 | 0.25% | 530 |
| Jan 22, 2026 | 37.75 | 38.95 | 35.10 | 35.61 | 35.61 | -5.67% | 548 |
| Jan 21, 2026 | 35.60 | 37.95 | 35.10 | 37.75 | 37.75 | 3.37% | 2,139 |
| Jan 20, 2026 | 37.70 | 37.70 | 35.30 | 36.52 | 36.52 | -3.13% | 2,341 |
| Jan 19, 2026 | 38.87 | 38.87 | 37.10 | 37.70 | 37.70 | -0.61% | 848 |
| Jan 16, 2026 | 39.60 | 40.53 | 36.02 | 37.93 | 37.93 | 2.93% | 2,795 |
| Jan 14, 2026 | 37.76 | 37.76 | 36.66 | 36.85 | 36.85 | -2.41% | 132 |
| Jan 13, 2026 | 38.78 | 38.90 | 36.76 | 37.76 | 37.76 | -2.96% | 1,948 |
| Jan 12, 2026 | 40.72 | 40.72 | 37.00 | 38.91 | 38.91 | -2.06% | 1,314 |
| Jan 9, 2026 | 39.77 | 40.76 | 39.60 | 39.73 | 39.73 | 0.38% | 126 |
| Jan 8, 2026 | 42.00 | 42.00 | 39.06 | 39.58 | 39.58 | -6.87% | 1,665 |
| Jan 7, 2026 | 43.05 | 43.50 | 39.90 | 42.50 | 42.50 | -0.14% | 1,519 |
| Jan 6, 2026 | 40.18 | 43.98 | 40.18 | 42.56 | 42.56 | 5.92% | 1,719 |
| Jan 5, 2026 | 40.06 | 42.29 | 40.05 | 40.18 | 40.18 | -4.33% | 1,979 |
| Jan 2, 2026 | 43.60 | 43.60 | 42.00 | 42.00 | 42.00 | -3.11% | 21 |
| Jan 1, 2026 | 45.70 | 45.70 | 42.21 | 43.35 | 43.35 | 3.39% | 3,556 |
| Dec 31, 2025 | 42.90 | 42.90 | 41.51 | 41.93 | 41.93 | -2.26% | 113 |
| Dec 30, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 1 |
| Dec 29, 2025 | 43.00 | 43.00 | 42.80 | 42.90 | 42.90 | 0.26% | 71 |
| Dec 26, 2025 | 43.44 | 43.44 | 41.31 | 42.79 | 42.79 | 0.47% | 485 |
| Dec 24, 2025 | 44.00 | 44.00 | 42.59 | 42.59 | 42.59 | -0.21% | 136 |
| Dec 23, 2025 | 42.87 | 42.87 | 41.01 | 42.68 | 42.68 | 4.28% | 204 |
| Dec 22, 2025 | 44.99 | 44.99 | 40.02 | 40.93 | 40.93 | -2.03% | 770 |
| Dec 19, 2025 | 41.61 | 42.40 | 41.58 | 41.78 | 41.78 | 0.48% | 1,115 |
| Dec 18, 2025 | 41.20 | 42.90 | 41.20 | 41.58 | 41.58 | -1.14% | 1,325 |
| Dec 17, 2025 | 44.80 | 44.80 | 41.00 | 42.06 | 42.06 | -1.41% | 1,744 |
| Dec 16, 2025 | 41.87 | 42.71 | 41.87 | 42.66 | 42.66 | 1.89% | 70 |
| Dec 15, 2025 | 42.20 | 43.00 | 41.60 | 41.87 | 41.87 | -0.81% | 255 |
| Dec 11, 2025 | 42.00 | 43.17 | 41.52 | 42.21 | 42.21 | -2.22% | 529 |
| Dec 10, 2025 | 44.00 | 47.89 | 42.61 | 43.17 | 43.17 | -3.96% | 1,566 |
| Dec 9, 2025 | 44.79 | 44.95 | 44.00 | 44.95 | 44.95 | -2.15% | 23 |
| Dec 8, 2025 | 46.99 | 46.99 | 45.94 | 45.94 | 45.94 | 1.95% | 3 |
| Dec 5, 2025 | 39.60 | 46.80 | 39.60 | 45.06 | 45.06 | 5.23% | 2,884 |
| Dec 4, 2025 | 43.11 | 44.90 | 41.20 | 42.82 | 42.82 | -0.67% | 936 |
| Dec 3, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - | 63 |
| Dec 2, 2025 | 43.04 | 44.00 | 43.04 | 43.11 | 43.11 | -4.05% | 754 |
| Dec 1, 2025 | 46.00 | 46.00 | 44.43 | 44.93 | 44.93 | -3.93% | 2,731 |
| Nov 28, 2025 | 46.89 | 46.99 | 45.50 | 46.77 | 46.77 | 2.79% | 239 |
| Nov 27, 2025 | 46.00 | 46.00 | 45.40 | 45.50 | 45.50 | -4.79% | 1,857 |
| Nov 26, 2025 | 47.89 | 47.89 | 45.60 | 47.79 | 47.79 | -0.21% | 228 |
| Nov 25, 2025 | 47.65 | 47.89 | 47.65 | 47.89 | 47.89 | - | 1,716 |
| Nov 24, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.52% | 1 |
| Nov 20, 2025 | 46.01 | 48.15 | 45.77 | 48.14 | 48.14 | -0.08% | 1,040 |
| Nov 19, 2025 | 48.95 | 48.95 | 48.18 | 48.18 | 48.18 | - | 11 |
| Nov 18, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1.99% | 9 |
| Nov 17, 2025 | 46.27 | 47.27 | 46.27 | 47.24 | 47.24 | 4.63% | 284 |
| Nov 14, 2025 | 44.71 | 45.15 | 44.71 | 45.15 | 45.15 | -4.04% | 1,882 |
| Nov 13, 2025 | 47.00 | 51.46 | 47.00 | 47.05 | 47.05 | -4.00% | 1,627 |
| Nov 12, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.49% | 12 |
| Nov 11, 2025 | 48.69 | 48.77 | 48.00 | 48.77 | 48.77 | 4.99% | 410 |
| Nov 10, 2025 | 46.36 | 47.33 | 46.05 | 46.45 | 46.45 | -4.13% | 1,441 |
| Nov 7, 2025 | 51.00 | 51.00 | 48.45 | 48.45 | 48.45 | -5.00% | 20 |
| Nov 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2 |
| Nov 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 4 |
| Nov 3, 2025 | 53.25 | 53.25 | 50.61 | 51.00 | 51.00 | -4.28% | 280 |
| Oct 31, 2025 | 54.65 | 54.65 | 49.55 | 53.28 | 53.28 | 2.26% | 175 |
| Oct 30, 2025 | 49.80 | 52.10 | 47.51 | 52.10 | 52.10 | 5.00% | 1,423 |
| Oct 29, 2025 | 53.64 | 53.64 | 49.00 | 49.62 | 49.62 | -3.10% | 231 |
| Oct 28, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.02% | 12 |
| Oct 27, 2025 | 50.61 | 53.00 | 50.61 | 51.20 | 51.20 | -3.83% | 48 |
| Oct 24, 2025 | 58.84 | 58.84 | 53.23 | 53.24 | 53.24 | -5.00% | 1,419 |
| Oct 23, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 4.98% | 1,795 |
| Oct 21, 2025 | 53.41 | 53.41 | 53.00 | 53.38 | 53.38 | 4.93% | 233 |
| Oct 20, 2025 | 50.00 | 50.87 | 50.00 | 50.87 | 50.87 | 4.99% | 387 |
| Oct 17, 2025 | 50.00 | 52.50 | 47.50 | 48.45 | 48.45 | -3.10% | 794 |
| Oct 16, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -2.99% | 916 |
| Oct 15, 2025 | 47.00 | 54.62 | 47.00 | 51.54 | 51.54 | 3.79% | 3,221 |
| Oct 14, 2025 | 53.05 | 54.96 | 49.00 | 49.66 | 49.66 | -6.74% | 977 |
| Oct 13, 2025 | 57.99 | 59.00 | 52.22 | 53.25 | 53.25 | -8.19% | 2,761 |
| Oct 10, 2025 | 54.50 | 59.60 | 52.10 | 58.00 | 58.00 | 4.39% | 8,767 |