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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	39.6	45.06	45.06	46.8	39.6	2,890
December 04, 2025	43.11	42.82	42.82	44.9	41.2	1,137
December 03, 2025	43.11	43.11	43.11	43.11	43.11	65
December 02, 2025	43.04	43.11	43.11	44	43.04	760
December 01, 2025	46	44.93	44.93	46	44.43	2,758
November 28, 2025	46.89	46.77	46.77	46.99	45.5	249
November 27, 2025	46	45.5	45.5	46	45.4	2,215
November 26, 2025	47.89	47.79	47.79	47.89	45.6	238
November 25, 2025	47.65	47.89	47.89	47.89	47.65	1,720
November 24, 2025	47.89	47.89	47.89	47.89	47.89	1
November 21, 2025	48.14	48.14	48.14	48.14	48.14	0
November 19, 2025	48.95	48.18	48.18	48.95	48.18	11
November 18, 2025	48.18	48.18	48.18	48.18	48.18	9
November 17, 2025	46.27	47.24	47.24	47.27	46.27	323
November 14, 2025	44.71	45.15	45.15	45.15	44.71	2,555
November 13, 2025	47	47.05	47.05	51.46	47	1,628
November 12, 2025	49.01	49.01	49.01	49.01	49.01	12
November 11, 2025	48.69	48.77	48.77	48.77	48	410
November 10, 2025	46.36	46.45	46.45	47.33	46.05	1,441
November 07, 2025	51	48.45	48.45	51	48.45	30
November 06, 2025	51	51	51	51	51	2
November 04, 2025	51	51	51	51	51	4
November 03, 2025	51	51	51	51	51	285
November 02, 2025	53.25	51	51	53.25	50.61	280
October 31, 2025	54.65	53.28	53.28	54.65	49.55	191
October 30, 2025	54.65	53.28	53.28	54.65	49.55	1,473
October 29, 2025	53.64	49.62	49.62	53.64	49	333
October 28, 2025	51.21	51.21	51.21	51.21	51.21	12
October 27, 2025	50.61	51.2	51.2	53	50.61	73
October 24, 2025	58.84	53.24	53.24	58.84	53.23	1,470
October 23, 2025	56.04	56.04	56.04	56.04	56.04	1,795
October 21, 2025	53.41	53.38	53.38	53.41	53	233
October 20, 2025	50	50.87	50.87	50.87	50	387
October 17, 2025	50	48.45	48.45	52.5	47.5	794
October 16, 2025	54	50	50	54	50	1,041
October 15, 2025	47	51.54	51.54	54.62	47	3,353
October 14, 2025	53.05	49.66	49.66	54.96	49	1,052
October 13, 2025	57.99	53.25	53.25	59	52.22	2,799
October 10, 2025	54.5	58	58	59.6	52.1	8,767
October 09, 2025	53.99	55.56	55.56	56.26	50.22	9,853
October 08, 2025	49.8	51.15	51.15	51.15	49.61	5,131
October 07, 2025	46.5	46.5	46.5	46.5	43.22	1,190
October 06, 2025	44.45	44.29	44.29	44.45	43	932
October 03, 2025	41.14	42.34	42.34	42.34	41.14	449
October 01, 2025	37.01	40.33	40.33	40.33	37.01	503
September 30, 2025	38.27	38.41	38.41	39	38.27	1,064
September 29, 2025	38.98	39.22	39.22	39.22	38.98	20
September 26, 2025	41.04	41.04	41.04	41.04	38.98	105
September 25, 2025	41.23	41.04	41.04	41.23	41.04	398
September 24, 2025	41.03	41.03	41.03	41.03	41.03	310
September 23, 2025	41.87	41.87	41.87	41.87	41.86	414
September 22, 2025	42.5	41.87	41.87	42.5	41.87	7
September 19, 2025	41.87	41.67	41.67	41.87	41.67	428
September 18, 2025	42.13	41.67	41.67	42.25	40.85	2,578
September 17, 2025	45.3	42.99	42.99	45.3	42.99	792
September 16, 2025	46.38	45.26	45.26	46.38	45.26	90
September 15, 2025	45.25	45.25	45.25	45.25	45.25	17
September 12, 2025	44.17	45.25	45.25	45.25	43.1	967
September 11, 2025	42.78	43.1	43.1	43.84	42.78	513
September 10, 2025	45	42.78	42.78	47.25	42.78	1,372

ABM International Limited (ABMINTLLTD.NS) NSE