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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.98	43.77	43.77	44.98	43.7	490
February 19, 2026	44.98	43.13	43.13	44.98	42.1	1,553
February 18, 2026	47.7	43.75	43.75	47.7	43.72	1,357
February 17, 2026	48.14	46.01	46.01	48.4	46	3,437
February 16, 2026	53.2	48.14	48.14	53.2	48.14	615
February 13, 2026	55.51	50.67	50.67	55.51	50.04	8,246
February 12, 2026	56.5	55.51	55.51	61.4	53.3	10,201
February 11, 2026	56.75	56.64	56.64	62.85	50.1	79,429
February 10, 2026	44.21	52.88	52.88	53.31	36.5	18,428
February 09, 2026	42	44.43	44.43	47.79	41.4	1,538
February 06, 2026	44	43.03	43.03	45	41	1,322
February 05, 2026	39.2	41.75	41.75	47.04	39.2	5,073
February 04, 2026	35.68	39.2	39.2	40	35.68	647
February 03, 2026	39.8	39.63	39.63	41.47	37.7	3,423
February 02, 2026	37.9	37.7	37.7	37.9	34	676
February 01, 2026	37.9	35.2	35.2	37.9	35.2	968
January 30, 2026	34.7	35.17	35.17	36.41	34.7	848
January 29, 2026	35.1	36.5	36.5	38.4	35.1	108
January 28, 2026	36.5	37.44	37.44	37.79	36.47	161
January 27, 2026	35.7	35.75	35.75	36.79	34.56	853
January 23, 2026	35.7	35.7	35.7	38.38	35.7	530
January 22, 2026	37.75	35.61	35.61	38.95	35.1	548
January 21, 2026	35.6	37.75	37.75	37.95	35.1	2,139
January 20, 2026	37.7	36.52	36.52	37.7	35.3	2,496
January 19, 2026	38.87	37.7	37.7	38.87	37.1	876
January 16, 2026	39.6	37.93	37.93	40.53	36.02	2,882
January 14, 2026	37.76	36.85	36.85	37.76	36.66	173
January 13, 2026	38.78	37.76	37.76	38.9	36.76	2,190
January 12, 2026	40.72	38.91	38.91	40.72	37	1,324
January 09, 2026	39.77	39.73	39.73	40.76	39.6	145
January 08, 2026	42	39.58	39.58	42	39.06	1,687
January 07, 2026	43.05	42.5	42.5	43.5	39.9	1,654
January 06, 2026	40.18	42.56	42.56	43.98	40.18	1,719
January 05, 2026	40.06	40.18	40.18	42.29	40.05	1,979
January 02, 2026	43.6	42	42	43.6	42	21
January 01, 2026	45.7	43.35	43.35	45.7	42.21	4,069
December 31, 2025	42.9	41.93	41.93	42.9	41.51	115
December 30, 2025	42.9	42.9	42.9	42.9	42.9	1
December 29, 2025	43	42.9	42.9	43	42.8	71
December 26, 2025	43.44	42.79	42.79	43.44	41.31	677
December 24, 2025	44	42.6	42.59	44	42.59	161
December 23, 2025	42.87	42.68	42.68	42.87	41.01	239
December 22, 2025	44.99	40.93	40.93	44.99	40.02	771
December 19, 2025	41.61	41.78	41.78	42.4	41.58	1,164
December 18, 2025	41.2	41.58	41.58	42.9	41.2	1,359
December 17, 2025	44.8	42.06	42.06	44.8	41	1,758
December 16, 2025	41.87	42.66	42.66	42.71	41.87	89
December 15, 2025	42.2	41.87	41.87	43	41.6	355
December 12, 2025	42.21	42.21	42.21	42.21	42.21	0
December 11, 2025	42	42.21	42.21	43.17	41.52	654
December 10, 2025	44	43.17	43.17	47.89	42.61	1,742
December 09, 2025	44.79	44.95	44.95	44.95	44	24
December 08, 2025	46.99	45.94	45.94	46.99	45.94	3
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

ABM International Limited (ABMINTLLTD.NS) NSE