UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,036.12 +3,498.01 (+7.21%)
ABM International Limited (ABMINTLLTD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 64.25 | 66.10 | 64.00 | 64.50 | 64.50 | 996 |
| 14 May 2024 | 67.00 | 67.00 | 64.10 | 64.25 | 64.25 | 1,051 |
| 13 May 2024 | 64.50 | 67.00 | 61.35 | 67.00 | 67.00 | 1,604 |
| 10 May 2024 | 64.10 | 67.80 | 63.50 | 64.50 | 64.50 | 2,299 |
| 09 May 2024 | 71.95 | 71.95 | 65.55 | 66.80 | 66.80 | 4,966 |
| 08 May 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 4,833 |
| 07 May 2024 | 65.30 | 65.30 | 65.25 | 65.30 | 65.30 | 1,129 |
| 06 May 2024 | 64.90 | 66.55 | 61.65 | 62.20 | 62.20 | 1,016 |
| 03 May 2024 | 65.50 | 65.75 | 63.65 | 64.90 | 64.90 | 1,229 |
| 02 May 2024 | 67.70 | 67.70 | 63.20 | 63.45 | 63.45 | 1,221 |
| 30 Apr 2024 | 68.10 | 68.10 | 65.25 | 65.25 | 65.25 | 7,458 |
| 29 Apr 2024 | 69.70 | 71.75 | 66.50 | 68.65 | 68.65 | 3,843 |
| 26 Apr 2024 | 71.00 | 71.65 | 66.00 | 69.70 | 69.70 | 7,880 |
| 25 Apr 2024 | 66.00 | 68.25 | 66.00 | 68.25 | 68.25 | 14,401 |
| 24 Apr 2024 | 65.00 | 65.00 | 61.50 | 65.00 | 65.00 | 7,357 |
| 23 Apr 2024 | 59.20 | 61.95 | 59.20 | 61.95 | 61.95 | 2,208 |
| 22 Apr 2024 | 59.15 | 59.15 | 57.30 | 59.00 | 59.00 | 713 |
| 19 Apr 2024 | 60.00 | 60.00 | 55.65 | 56.35 | 56.35 | 385 |
| 18 Apr 2024 | 60.55 | 60.55 | 57.30 | 58.45 | 58.45 | 695 |
| 16 Apr 2024 | 57.70 | 60.55 | 56.10 | 59.75 | 59.75 | 603 |
| 15 Apr 2024 | 59.90 | 60.15 | 57.35 | 57.70 | 57.70 | 1,586 |
| 12 Apr 2024 | 61.70 | 62.90 | 58.20 | 60.15 | 60.15 | 518 |
| 10 Apr 2024 | 61.85 | 61.85 | 59.60 | 60.55 | 60.55 | 212 |
| 09 Apr 2024 | 60.45 | 61.85 | 59.60 | 61.85 | 61.85 | 389 |
| 08 Apr 2024 | 63.95 | 63.95 | 59.60 | 60.45 | 60.45 | 1,359 |
| 05 Apr 2024 | 60.10 | 63.30 | 60.10 | 62.15 | 62.15 | 182 |
| 04 Apr 2024 | 58.15 | 64.10 | 58.15 | 62.05 | 62.05 | 1,750 |
| 03 Apr 2024 | 59.05 | 63.90 | 59.05 | 61.05 | 61.05 | 755 |
| 02 Apr 2024 | 61.80 | 65.75 | 61.00 | 61.80 | 61.80 | 3,074 |
| 01 Apr 2024 | 63.85 | 63.85 | 60.50 | 63.65 | 63.65 | 1,684 |
| 28 Mar 2024 | 62.55 | 63.00 | 59.75 | 60.85 | 60.85 | 5,294 |
| 27 Mar 2024 | 64.60 | 65.70 | 62.50 | 62.55 | 62.55 | 9,262 |
| 26 Mar 2024 | 67.00 | 67.00 | 64.10 | 65.75 | 65.75 | 9,997 |
| 22 Mar 2024 | 63.85 | 63.85 | 62.45 | 63.85 | 63.85 | 8,408 |
| 21 Mar 2024 | 58.00 | 58.05 | 58.00 | 58.05 | 58.05 | 4,714 |
| 20 Mar 2024 | 52.75 | 52.80 | 50.25 | 52.80 | 52.80 | 5,808 |
| 19 Mar 2024 | 51.75 | 51.75 | 47.15 | 48.00 | 48.00 | 1,723 |
| 18 Mar 2024 | 52.30 | 52.30 | 50.00 | 51.75 | 51.75 | 1,169 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 45.05 | 48.55 | 45.00 | 47.55 | 47.55 | 2,270 |
| 13 Mar 2024 | 48.70 | 48.70 | 44.20 | 45.05 | 45.05 | 3,042 |
| 12 Mar 2024 | 47.05 | 50.00 | 47.05 | 48.70 | 48.70 | 2,074 |
| 11 Mar 2024 | 55.60 | 57.75 | 50.40 | 51.55 | 51.55 | 1,090 |
| 07 Mar 2024 | 56.15 | 56.85 | 53.60 | 55.60 | 55.60 | 1,278 |
| 06 Mar 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 05 Mar 2024 | 58.25 | 58.25 | 55.00 | 55.95 | 55.95 | 1,734 |
| 04 Mar 2024 | 57.80 | 59.00 | 55.00 | 55.55 | 55.55 | 2,042 |
| 01 Mar 2024 | 55.95 | 58.00 | 55.00 | 56.95 | 56.95 | 1,213 |
| 29 Feb 2024 | 58.40 | 59.15 | 55.85 | 56.15 | 56.15 | 784 |
| 28 Feb 2024 | 61.75 | 61.75 | 56.30 | 58.40 | 58.40 | 1,528 |
| 27 Feb 2024 | 62.90 | 62.90 | 59.10 | 60.55 | 60.55 | 1,057 |
| 26 Feb 2024 | 62.90 | 62.90 | 60.50 | 62.50 | 62.50 | 2,193 |
| 23 Feb 2024 | 58.15 | 60.90 | 58.00 | 60.00 | 60.00 | 2,015 |
| 22 Feb 2024 | 60.00 | 60.00 | 57.10 | 58.15 | 58.15 | 939 |
| 21 Feb 2024 | 63.90 | 63.90 | 59.00 | 59.00 | 59.00 | 1,718 |
| 20 Feb 2024 | 58.80 | 63.85 | 56.80 | 61.10 | 61.10 | 5,945 |
| 19 Feb 2024 | 62.00 | 62.00 | 57.50 | 58.05 | 58.05 | 1,238 |
| 16 Feb 2024 | 57.20 | 59.70 | 57.10 | 58.65 | 58.65 | 1,920 |
| 15 Feb 2024 | 59.00 | 61.80 | 56.90 | 57.10 | 57.10 | 3,501 |
| 14 Feb 2024 | 57.00 | 59.35 | 55.80 | 56.90 | 56.90 | 2,478 |
| 13 Feb 2024 | 61.80 | 63.60 | 56.35 | 57.00 | 57.00 | 6,611 |
| 12 Feb 2024 | 70.05 | 74.00 | 61.80 | 61.80 | 61.80 | 19,647 |
| 09 Feb 2024 | 67.75 | 68.65 | 63.60 | 68.65 | 68.65 | 35,311 |
| 08 Feb 2024 | 71.50 | 71.50 | 61.20 | 62.45 | 62.45 | 8,219 |
| 07 Feb 2024 | 68.05 | 72.60 | 61.05 | 65.95 | 65.95 | 11,055 |
| 06 Feb 2024 | 67.55 | 67.80 | 65.00 | 66.85 | 66.85 | 6,269 |
| 05 Feb 2024 | 64.80 | 64.80 | 62.15 | 64.60 | 64.60 | 6,899 |
| 02 Feb 2024 | 60.25 | 62.25 | 57.50 | 61.75 | 61.75 | 1,808 |
| 01 Feb 2024 | 62.00 | 62.00 | 59.00 | 60.25 | 60.25 | 7,507 |
| 31 Jan 2024 | 57.80 | 59.50 | 57.80 | 59.50 | 59.50 | 2,208 |
| 30 Jan 2024 | 55.50 | 58.00 | 53.60 | 57.80 | 57.80 | 879 |
| 29 Jan 2024 | 57.75 | 59.95 | 55.50 | 55.50 | 55.50 | 896 |
| 25 Jan 2024 | 57.75 | 58.00 | 57.75 | 57.75 | 57.75 | 444 |
| 24 Jan 2024 | 55.70 | 58.00 | 55.70 | 57.75 | 57.75 | 1,446 |
| 23 Jan 2024 | 57.00 | 58.65 | 54.10 | 55.70 | 55.70 | 269 |
| 19 Jan 2024 | 53.00 | 54.15 | 53.00 | 53.95 | 53.95 | 1,719 |
| 18 Jan 2024 | 53.10 | 53.65 | 53.00 | 53.65 | 53.65 | 21 |
| 17 Jan 2024 | 55.05 | 55.05 | 55.00 | 55.00 | 55.00 | 499 |
| 16 Jan 2024 | 55.85 | 55.85 | 55.00 | 55.05 | 55.05 | 467 |
| 15 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 12 Jan 2024 | 56.30 | 56.50 | 55.85 | 56.00 | 56.00 | 1,223 |
| 11 Jan 2024 | 60.00 | 60.00 | 58.20 | 58.20 | 58.20 | 611 |
| 10 Jan 2024 | 54.70 | 57.45 | 54.15 | 57.45 | 57.45 | 679 |
| 09 Jan 2024 | 56.95 | 56.95 | 55.00 | 55.00 | 55.00 | 407 |
| 08 Jan 2024 | 58.80 | 58.80 | 56.00 | 57.00 | 57.00 | 3,333 |
| 05 Jan 2024 | 53.30 | 56.00 | 53.00 | 56.00 | 56.00 | 2,498 |
| 04 Jan 2024 | 52.00 | 54.60 | 52.00 | 53.35 | 53.35 | 4,312 |
| 03 Jan 2024 | 50.85 | 52.05 | 49.60 | 52.00 | 52.00 | 1,415 |
| 02 Jan 2024 | 50.45 | 51.00 | 49.60 | 49.60 | 49.60 | 1,155 |
| 01 Jan 2024 | 52.20 | 52.60 | 52.15 | 52.20 | 52.20 | 1,993 |
| 29 Dec 2023 | 57.65 | 59.00 | 54.90 | 54.90 | 54.90 | 2,237 |
| 28 Dec 2023 | 60.75 | 60.75 | 55.00 | 56.50 | 56.50 | 6,670 |
| 27 Dec 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 2,897 |
| 26 Dec 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1,525 |
| 22 Dec 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 1,714 |
| 21 Dec 2023 | 50.05 | 50.05 | 48.80 | 50.05 | 50.05 | 2,363 |
| 20 Dec 2023 | 43.20 | 47.70 | 43.20 | 47.70 | 47.70 | 3,175 |
| 19 Dec 2023 | 45.40 | 45.50 | 44.00 | 45.45 | 45.45 | 131 |
| 18 Dec 2023 | 46.10 | 46.10 | 45.35 | 45.40 | 45.40 | 730 |
| 15 Dec 2023 | 48.40 | 51.50 | 47.50 | 47.70 | 47.70 | 1,042 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.