ABM International Limited (NSE:ABMINTLLTD)
India
· Delayed Price · Currency is INR 43.76
+2.08 (4.99%)
Apr 29, 2026, 3:28 PM IST
ABM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.00 | 43.76 | 41.68 | 43.76 | 43.76 | 4.99% | 624 |
| Apr 28, 2026 | 44.87 | 44.87 | 41.67 | 41.68 | 41.68 | -4.80% | 30 |
| Apr 27, 2026 | 45.36 | 45.36 | 43.50 | 43.78 | 43.78 | 1.34% | 74 |
| Apr 24, 2026 | 44.00 | 45.00 | 43.12 | 43.20 | 43.20 | -4.76% | 192 |
| Apr 23, 2026 | 47.00 | 47.00 | 45.04 | 45.36 | 45.36 | -4.00% | 242 |
| Apr 22, 2026 | 47.25 | 50.39 | 47.25 | 47.25 | 47.25 | -4.99% | 3,862 |
| Apr 21, 2026 | 53.44 | 53.44 | 49.73 | 49.73 | 49.73 | -4.99% | 2,755 |
| Apr 20, 2026 | 52.39 | 52.39 | 50.90 | 52.34 | 52.34 | 4.89% | 8,112 |
| Apr 17, 2026 | 49.00 | 49.90 | 48.50 | 49.90 | 49.90 | 1.84% | 258 |
| Apr 16, 2026 | 49.01 | 49.01 | 49.00 | 49.00 | 49.00 | 1.98% | 115 |
| Apr 15, 2026 | 47.11 | 48.05 | 47.11 | 48.05 | 48.05 | 2.00% | 1,221 |
| Apr 13, 2026 | 46.20 | 47.11 | 46.20 | 47.11 | 47.11 | 1.97% | 820 |
| Apr 10, 2026 | 46.20 | 46.20 | 46.19 | 46.20 | 46.20 | 1.99% | 539 |
| Apr 9, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.71% | 101 |
| Apr 8, 2026 | 43.70 | 44.54 | 43.70 | 44.54 | 44.54 | 1.97% | 449 |
| Apr 7, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - | 159 |
| Apr 6, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 1.98% | 72 |
| Apr 2, 2026 | 42.01 | 42.83 | 42.01 | 42.83 | 42.83 | 1.98% | 331 |
| Apr 1, 2026 | 42.56 | 42.56 | 42.00 | 42.00 | 42.00 | -1.32% | 360 |
| Mar 30, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -1.98% | 11 |
| Mar 27, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.99% | 1 |
| Mar 25, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.99% | 13 |
| Mar 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.22% | 3 |
| Mar 18, 2026 | 45.36 | 45.95 | 45.30 | 45.30 | 45.30 | -0.11% | 387 |
| Mar 16, 2026 | 46.50 | 46.50 | 45.35 | 45.35 | 45.35 | -1.99% | 21 |
| Mar 13, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -1.97% | 204 |
| Mar 12, 2026 | 47.25 | 47.25 | 47.20 | 47.20 | 47.20 | -0.19% | 3 |
| Mar 11, 2026 | 47.30 | 47.30 | 46.50 | 47.29 | 47.29 | 4.74% | 387 |
| Mar 10, 2026 | 45.15 | 45.15 | 43.12 | 45.15 | 45.15 | 5.00% | 1,773 |
| Mar 9, 2026 | 41.34 | 43.40 | 41.34 | 43.00 | 43.00 | 4.02% | 2,187 |
| 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 |