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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ABM International Limited (ABMINTLLTD.NS) NSE