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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	45.9	45	45	45.9	45	528
September 08, 2025	46.12	45.9	45.9	46.3	45.9	504
September 05, 2025	47.25	45.9	45.9	47.25	45.9	162
September 04, 2025	46.12	47.25	47.25	47.25	46.12	354
September 03, 2025	44.5	45	45	45	44.28	694
September 02, 2025	42.74	43.78	43.78	43.78	41.7	323
September 01, 2025	40.65	41.7	41.7	41.7	40.65	144
August 29, 2025	41	41.7	41.7	41.7	39.62	888
August 28, 2025	42.75	41.7	41.7	42.75	41.7	604
August 26, 2025	44.68	42.76	42.76	44.68	42.7	824
August 25, 2025	45.85	44.9	44.9	45.85	43.76	1,779
August 22, 2025	47	46.07	46.07	47	46.07	348
August 21, 2025	47.16	47	47	47.16	47	505
August 20, 2025	47.16	47.16	47.16	47.16	47.16	501
August 19, 2025	49	48.13	48.13	49	48.13	433
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

ABM International Limited (ABMINTLLTD.NS) NSE