BSE - Delayed Quote INR

ABM Knowledgeware Limited (ABMKNO.BO)

Compare
186.80
-1.25
(-0.66%)
At close: April 9 at 3:28:20 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025185.10195.50184.00186.80186.8022,324
Apr 8, 2025187.00189.10173.15188.05188.0512,923
Apr 7, 2025170.05186.00169.80180.10180.107,487
Apr 4, 2025172.00178.70167.05178.70178.7017,664
Apr 3, 2025161.65170.95161.65170.20170.2010,947
Apr 2, 2025155.05162.85155.05162.85162.853,950
Apr 1, 2025161.00161.00153.25155.10155.101,777
Mar 28, 2025160.80164.90158.50160.55160.554,936
Mar 27, 2025161.10170.60159.50160.80160.8010,915
Mar 26, 2025161.05169.00157.25162.50162.5011,348
Mar 25, 2025160.30163.05156.25161.05161.0511,596
Mar 24, 2025155.25159.00153.00155.30155.306,479
Mar 21, 2025157.05163.00149.20155.25155.2510,581
Mar 20, 2025156.25163.80156.00157.05157.055,978
Mar 19, 2025155.00157.00149.20156.00156.003,798
Mar 18, 2025149.00154.95149.00154.75154.753,960
Mar 17, 2025158.80158.80151.20151.85151.859,498
Mar 13, 2025167.50167.50158.80159.15159.155,719
Mar 12, 2025169.90169.90163.00167.15167.151,266
Mar 11, 2025161.00171.15155.10168.90168.9013,742
Mar 10, 2025170.00175.20162.60163.00163.002,263
Mar 7, 2025160.00168.00160.00168.00168.004,577
Mar 6, 2025161.00166.95155.25160.00160.002,734
Mar 5, 2025159.00163.00157.00159.50159.50982
Mar 4, 2025157.70165.55151.00156.40156.4013,646
Mar 3, 2025157.00157.70145.10157.70157.7038,697
Feb 28, 2025155.00159.90149.15150.20150.2011,608
Feb 27, 2025163.00163.00154.30156.95156.953,741
Feb 25, 2025168.95168.95158.15158.70158.708,932
Feb 24, 2025172.05172.05163.45164.85164.8514,473
Feb 21, 2025185.00185.60171.90172.05172.058,532
Feb 20, 2025176.00183.40173.95180.90180.9011,824
Feb 19, 2025163.00174.80163.00174.70174.708,544
Feb 18, 2025165.00168.60160.95166.50166.502,347
Feb 17, 2025169.00170.40157.00169.40169.407,646
Feb 14, 2025171.05171.05156.20162.95162.9514,141
Feb 13, 2025167.00172.55156.15162.95162.9511,883
Feb 12, 2025171.00171.00164.35164.35164.3511,921
Feb 11, 2025176.05181.00171.35172.95172.958,164
Feb 10, 2025177.00185.00176.00180.35180.353,133
Feb 7, 2025190.40190.40180.90181.15181.1524,719
Feb 6, 2025190.40190.40186.80190.40190.4048,400
Feb 5, 2025179.00181.35178.00181.35181.357,340
Feb 4, 2025181.00182.00171.00172.75172.753,667
Feb 3, 2025178.00188.80175.60175.60175.608,885
Feb 1, 2025179.00186.00179.00184.80184.8016,675
Jan 31, 2025186.50186.50176.15177.15177.1516,378
Jan 30, 2025183.00185.60180.00185.40185.4023,337
Jan 29, 2025170.00181.35168.95176.80176.807,549
Jan 28, 2025172.40190.00172.40172.75172.7527,900
Jan 27, 2025188.80188.80181.45181.45181.457,036
Jan 24, 2025191.00196.00186.00190.95190.957,840
Jan 23, 2025191.00198.00186.60190.60190.607,920
Jan 22, 2025191.60200.00190.45194.95194.9533,269
Jan 21, 2025210.70210.70200.45200.45200.4514,084
Jan 20, 2025220.00220.00210.95210.95210.9532,699
Jan 17, 2025237.70237.70220.00222.05222.0525,045
Jan 16, 2025230.00236.40216.00227.95227.9545,839
Jan 15, 2025221.00232.35213.10227.35227.3553,516
Jan 14, 2025210.95228.65195.00225.10225.10128,026
Jan 13, 2025227.45233.95206.00209.85209.8570,125
Jan 10, 2025205.00227.95196.40226.00226.00180,347
Jan 9, 2025216.80219.80202.00207.25207.2576,175
Jan 8, 2025216.05216.05197.00215.60215.60166,906
Jan 7, 2025180.50196.45179.00196.45196.4560,485
Jan 6, 2025202.00204.00176.00178.60178.6063,115
Jan 3, 2025202.00202.00187.10195.55195.5577,531
Jan 2, 2025185.00199.65180.55195.50195.50126,308
Jan 1, 2025185.00204.40180.05188.35188.35447,247
Dec 31, 2024153.00181.10153.00178.75178.75413,963
Dec 30, 2024131.80153.50129.25150.95150.95146,004