ABM International Limited - ABMINTLLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	49.85	49.12	49.12	49.85	49.12	315
August 14, 2025	50.88	50.1	50.1	50.88	50.1	700
August 13, 2025	51.13	51.13	51.13	51.13	51.13	3
August 12, 2025	51.38	51.38	51.38	51.39	51.38	385
August 11, 2025	52.43	52.43	52.43	52.43	52.43	2
August 08, 2025	53.5	53.5	53.5	53.5	53.5	85
August 07, 2025	55	54.6	54.6	55	54.6	13
August 06, 2025	56.15	55.71	55.71	56.15	55.71	266
August 05, 2025	56.85	56.85	56.85	56.85	56.85	114
August 04, 2025	58.02	58.02	58.02	58.02	58.02	3
August 01, 2025	59.21	59.21	59.21	59.21	59.21	100
July 31, 2025	59.4	59.4	59.4	59.4	59.4	0
July 30, 2025	59.4	59.4	59.4	59.4	59.4	0
July 29, 2025	59.4	59.4	59.4	59.4	59.4	10
July 28, 2025	59.4	59.4	59.4	59.4	59.4	665
July 25, 2025	59.46	59.46	59.46	59.46	59.46	43
July 24, 2025	59.46	59.46	59.46	59.46	59.46	25
July 23, 2025	59.7	59.75	59.75	59.75	59.7	300
July 22, 2025	60.96	60	60	60.96	60	722
July 21, 2025	60.96	60.96	60.96	60.96	60.96	84
July 18, 2025	62.21	62.21	62.21	62.21	62.21	44
July 17, 2025	66	63.48	63.48	66	63.17	2,585
July 16, 2025	68.75	66.5	66.5	68.75	62.2	4,402
July 15, 2025	63.4	65.48	65.48	65.99	63.4	4,709
July 14, 2025	62	63.39	63.39	63.39	62	4,323
July 11, 2025	59.99	60.38	60.38	60.38	58.94	8,317
July 10, 2025	52.15	57.51	57.51	57.51	52.13	9,455
July 09, 2025	55.15	54.78	54.78	55.15	54.78	1,944
July 08, 2025	57.67	57.67	57.67	57.67	57.67	1,288
July 07, 2025	63.91	60.71	60.71	63.91	60.71	252
July 04, 2025	63.91	63.91	63.91	63.91	63.91	158
July 03, 2025	67.28	67.28	67.28	67.28	67.28	448
July 02, 2025	76	70.83	70.83	78.21	70.76	16,978
July 01, 2025	74.49	74.49	74.49	74.49	74.49	953
June 30, 2025	70.95	70.95	70.95	70.95	70.95	1,742
June 27, 2025	67.58	67.58	67.58	67.58	67.45	11,285
June 26, 2025	64.3	64.37	64.37	64.37	62.25	14,393
June 25, 2025	58.49	58.52	58.52	58.52	57	14,529
June 24, 2025	49.9	53.2	53.2	53.2	48.33	10,456
June 23, 2025	45.1	48.37	48.37	49	45.1	1,102
June 20, 2025	48.89	46.9	46.9	48.89	46.51	132
June 19, 2025	49.19	49	49	49.19	47.11	365
June 18, 2025	50.26	49.32	49.32	50.26	48.03	384
June 17, 2025	48.3	49.6	49.6	49.85	48.01	243
June 16, 2025	48.15	48.3	48.3	49.74	48	1,448
June 13, 2025	48.99	48.1	48.1	49	48.01	371
June 12, 2025	50.8	49	49	50.8	49	622
June 11, 2025	50.5	50.11	50.11	50.5	48.5	962
June 10, 2025	48.8	49.56	49.56	49.8	48.11	1,857
June 09, 2025	51.4	49.49	49.49	51.4	47.6	847
June 06, 2025	49	49	49	49	47.71	15
June 05, 2025	47.8	48.42	48.42	48.5	47.1	573
June 04, 2025	48.62	47.15	47.15	49	46	538
June 03, 2025	48.4	48.62	48.62	49.9	48.4	169
June 02, 2025	49.09	48.14	48.14	49.09	44.33	916
May 30, 2025	49.36	48.13	48.13	49.36	47.11	462
May 29, 2025	48.21	49.36	49.36	49.85	48.21	1,737
May 28, 2025	50	49.11	49.11	50	49.11	198
May 27, 2025	52	50	50	52	50	1,531
May 26, 2025	49.1	50.08	50.08	50.39	49.1	281

ABM International Limited (ABMINTLLTD.NS) NSE