ABM Knowledgeware Ltd (ABMK)

ABMK
🏛️ Indien →
177.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 114.30 119.50 113.00 117.60 0.0M
2021-12-30 112.00 114.00 111.05 112.05 0.0M
2021-12-29 113.00 113.00 109.50 111.80 0.0M
2021-12-28 113.00 113.75 108.10 111.60 0.0M
2021-12-27 108.00 112.00 108.00 109.95 0.0M
2021-12-24 113.00 113.00 106.25 107.30 0.0M
2021-12-23 108.35 108.80 105.20 107.30 0.0M
2021-12-22 108.45 108.45 104.65 106.30 0.0M
2021-12-21 108.75 108.75 104.00 105.00 0.0M
2021-12-20 107.10 107.10 102.20 103.30 0.0M
2021-12-17 110.70 110.70 106.70 107.05 0.0M
2021-12-16 113.50 113.50 108.10 109.90 0.0M
2021-12-15 108.10 112.80 108.10 110.10 0.0M
2021-12-14 114.80 114.80 109.35 111.00 0.0M
2021-12-13 118.90 118.90 112.50 113.05 0.0M
2021-12-10 119.75 119.75 111.05 116.00 0.1M
2021-12-09 117.00 119.95 114.10 116.70 0.0M
2021-12-08 107.95 118.00 105.90 113.00 0.0M
2021-12-07 103.50 110.00 103.10 105.25 0.0M
2021-12-06 106.70 106.70 102.35 103.95 0.0M
2021-12-03 103.50 106.00 102.95 104.60 0.0M
2021-12-02 107.75 107.75 103.10 105.55 0.0M
2021-12-01 107.50 107.80 102.30 104.95 0.0M
2021-11-30 103.30 106.75 102.60 103.25 0.0M
2021-11-29 103.25 109.90 103.25 104.65 0.0M
2021-11-26 107.25 108.90 106.00 106.20 0.0M
2021-11-25 108.00 110.25 105.30 107.25 0.0M
2021-11-24 111.90 111.90 107.00 107.05 0.0M
2021-11-23 103.60 108.75 103.55 106.70 0.0M
2021-11-22 114.00 114.00 104.20 104.80 0.0M
2021-11-18 111.85 112.00 107.00 109.10 0.0M
2021-11-17 113.00 114.70 110.00 110.10 0.0M
2021-11-16 113.55 117.00 113.00 113.15 0.0M
2021-11-15 115.00 116.65 112.25 113.10 0.0M
2021-11-12 116.85 116.85 114.00 115.10 0.0M
2021-11-11 115.50 116.80 114.00 116.60 0.0M
2021-11-10 118.80 118.80 113.05 116.60 0.0M
2021-11-09 119.40 127.50 116.10 117.05 0.1M
2021-11-08 114.15 120.00 114.15 116.65 0.0M
2021-11-04 115.00 116.85 114.10 115.00 0.0M
2021-11-03 118.80 118.80 115.10 115.85 0.0M
2021-11-02 118.00 118.00 113.35 114.75 0.0M
2021-11-01 119.80 119.80 113.65 115.20 0.0M
2021-10-29 120.40 120.40 109.00 112.55 0.0M
2021-10-28 121.00 121.00 113.30 115.75 0.0M
2021-10-27 115.05 120.60 112.00 119.95 0.0M
2021-10-26 115.00 116.20 113.00 114.45 0.0M
2021-10-25 119.70 119.70 113.00 113.00 0.0M
2021-10-22 115.50 118.00 113.30 115.20 0.0M
2021-10-21 117.50 119.35 115.00 115.65 0.0M
2021-10-20 122.90 124.00 114.90 115.15 0.0M
2021-10-19 114.90 123.80 114.90 119.50 0.1M
2021-10-18 115.00 118.00 114.25 114.90 0.0M
2021-10-14 115.00 118.95 115.00 116.25 0.0M
2021-10-13 117.90 118.00 115.00 115.25 0.0M
2021-10-12 118.00 119.00 117.10 117.80 0.0M
2021-10-11 119.80 119.80 116.60 117.95 0.0M
2021-10-08 117.95 119.90 116.80 117.45 0.0M
2021-10-07 116.00 118.00 114.10 117.45 0.0M
2021-10-06 116.65 117.00 114.80 115.80 0.0M
2021-10-05 115.50 116.70 111.20 115.60 0.0M
2021-10-04 116.75 116.75 113.35 114.80 0.0M
2021-10-01 117.00 117.00 113.00 113.60 0.0M
2021-09-30 115.80 117.85 114.05 115.20 0.0M
2021-09-29 118.00 118.00 114.00 115.40 0.0M
2021-09-28 120.00 122.95 115.50 117.45 0.0M
2021-09-27 120.00 121.50 116.40 117.65 0.0M
2021-09-24 122.85 122.85 115.20 117.55 0.0M
2021-09-23 119.95 119.95 115.40 116.80 0.0M
2021-09-22 123.00 123.00 114.20 115.65 0.0M
2021-09-21 120.00 120.00 113.00 116.65 0.0M
2021-09-20 120.00 122.95 111.30 115.85 0.0M
2021-09-17 125.70 125.70 119.00 119.80 0.0M
2021-09-16 123.05 125.90 121.00 123.55 0.0M
2021-09-15 129.10 131.00 122.00 123.15 0.0M
2021-09-14 125.35 135.00 124.20 131.15 0.0M
2021-09-13 125.80 125.80 121.00 124.60 0.0M
2021-09-09 129.60 129.60 122.80 123.30 0.0M
2021-09-08 129.95 129.95 124.10 124.50 0.0M
2021-09-07 128.50 129.50 126.00 126.55 0.0M
2021-09-06 128.00 131.60 120.10 126.55 0.0M
2021-09-03 127.55 135.00 127.55 130.60 0.0M
2021-09-02 129.60 131.00 125.00 128.15 0.0M
2021-09-01 133.00 133.00 127.55 128.80 0.0M
2021-08-31 133.80 134.95 125.20 129.65 0.0M
2021-08-30 122.95 131.65 119.00 127.25 0.0M
2021-08-27 119.85 119.85 115.00 116.45 0.0M
2021-08-26 120.00 120.05 114.85 116.75 0.0M
2021-08-25 116.35 120.50 110.05 116.50 0.0M
2021-08-24 109.00 114.75 105.00 110.65 0.0M
2021-08-23 114.00 118.00 102.60 108.45 0.0M
2021-08-20 117.70 117.70 110.00 111.85 0.0M
2021-08-18 117.00 119.85 117.00 117.45 0.0M
2021-08-17 120.10 121.00 116.00 117.00 0.0M
2021-08-16 125.00 127.50 116.05 119.95 0.0M
2021-08-13 124.00 128.90 123.15 124.10 0.0M
2021-08-12 129.00 129.00 120.40 126.25 0.0M
2021-08-11 124.00 132.00 114.00 121.40 0.0M
2021-08-10 132.50 132.50 120.45 123.20 0.0M
2021-08-09 136.95 136.95 126.05 128.95 0.0M
2021-08-06 137.80 138.00 134.05 136.10 0.0M
2021-08-05 137.00 139.60 135.00 135.25 0.0M
2021-08-04 139.50 145.90 135.00 138.05 0.0M
2021-08-03 146.70 147.80 142.55 143.10 0.0M
2021-08-02 142.00 146.00 136.45 143.80 0.0M
2021-07-30 137.05 140.95 135.00 135.65 0.0M
2021-07-29 140.00 143.00 136.10 137.70 0.0M
2021-07-28 139.00 143.60 134.10 138.95 0.0M
2021-07-27 145.40 150.80 128.10 137.00 0.1M
2021-07-26 144.60 149.00 141.00 145.40 0.0M
2021-07-23 147.65 147.65 141.15 143.15 0.0M
2021-07-22 143.90 149.00 138.50 144.35 0.0M
2021-07-20 143.10 143.10 135.35 138.45 0.0M
2021-07-19 139.70 145.95 139.70 143.95 0.0M
2021-07-16 145.90 145.90 141.00 141.55 0.0M
2021-07-15 148.20 152.40 144.00 145.85 0.0M
2021-07-14 137.00 152.00 135.00 147.20 0.1M
2021-07-13 139.45 139.45 130.00 134.60 0.0M
2021-07-12 143.95 143.95 135.00 137.10 0.0M
2021-07-09 139.50 142.70 136.00 141.80 0.0M
2021-07-08 141.45 146.70 138.55 140.05 0.0M
2021-07-07 134.50 147.00 133.20 141.45 0.1M
2021-07-06 142.35 144.00 132.80 133.40 0.1M
2021-07-05 133.80 138.80 127.25 137.55 0.1M
2021-07-02 126.95 135.00 120.00 131.70 0.1M
2021-07-01 122.00 125.50 119.40 124.30 0.0M
2021-06-30 118.85 124.00 114.35 120.55 0.0M
2021-06-29 116.95 121.40 113.00 118.30 0.0M
2021-06-28 114.90 117.05 108.00 115.10 0.1M
2021-06-25 125.00 125.00 120.00 121.75 0.0M
2021-06-24 122.10 125.00 121.15 123.10 0.0M
2021-06-23 122.10 123.50 121.00 122.10 0.0M
2021-06-22 123.50 123.50 121.00 121.95 0.0M
2021-06-21 120.90 123.00 119.20 120.60 0.0M
2021-06-18 119.70 124.00 117.00 119.35 0.0M
2021-06-17 121.40 121.40 117.00 117.90 0.0M
2021-06-16 119.15 121.45 118.00 119.95 0.0M
2021-06-15 123.50 123.50 120.00 121.45 0.0M
2021-06-14 124.40 124.40 118.00 121.65 0.0M
2021-06-11 124.75 124.75 120.10 121.00 0.0M
2021-06-10 120.80 124.45 119.15 123.40 0.0M
2021-06-09 122.75 122.95 119.05 119.95 0.0M
2021-06-08 126.00 126.00 118.50 122.75 0.0M
2021-06-07 130.45 130.45 124.00 126.00 0.0M
2021-06-04 129.10 131.80 125.30 127.85 0.0M
2021-06-03 128.00 131.00 126.10 129.95 0.0M
2021-06-02 129.00 129.00 125.05 127.95 0.0M
2021-06-01 133.55 134.00 125.00 126.75 0.0M
2021-05-31 130.20 134.95 127.10 130.90 0.3M
2021-05-28 119.95 127.00 117.15 122.90 0.1M
2021-05-27 120.00 121.00 116.45 118.35 0.0M
2021-05-26 119.90 121.00 116.40 118.95 0.0M
2021-05-25 116.50 118.50 113.00 117.25 0.0M
2021-05-24 118.35 119.00 112.00 114.15 0.0M
2021-05-21 109.90 117.70 108.35 115.50 0.0M
2021-05-20 109.95 109.95 106.10 108.35 0.0M
2021-05-19 110.90 110.90 108.00 108.85 0.0M
2021-05-18 109.85 111.00 108.50 109.65 0.0M
2021-05-17 112.50 112.70 107.30 108.35 0.0M
2021-05-14 109.35 110.50 107.10 109.50 0.0M
2021-05-12 106.80 107.75 105.00 106.00 0.0M
2021-05-11 106.00 106.00 103.00 104.95 0.0M
2021-05-10 113.60 113.65 103.15 105.45 0.0M
2021-05-07 112.90 112.90 107.65 110.20 0.0M
2021-05-06 111.80 112.00 106.50 111.65 0.0M
2021-05-05 112.95 112.95 108.05 108.75 0.0M
2021-05-04 113.85 113.85 109.25 110.20 0.0M
2021-05-03 105.00 114.20 105.00 109.25 0.0M
2021-04-30 112.00 112.50 106.15 108.00 0.0M
2021-04-29 114.30 114.30 108.05 109.50 0.0M
2021-04-28 114.25 114.25 108.00 112.10 0.0M
2021-04-27 110.85 110.85 107.15 109.50 0.0M
2021-04-26 109.00 110.95 107.35 108.35 0.0M
2021-04-23 106.25 110.00 103.35 105.80 0.0M
2021-04-22 108.40 108.40 101.15 107.00 0.0M
2021-04-20 105.95 111.00 104.00 106.25 0.0M
2021-04-19 111.20 111.20 90.25 102.30 0.0M
2021-04-16 113.20 113.40 110.05 111.60 0.0M
2021-04-15 118.70 118.70 109.00 110.70 0.0M
2021-04-13 114.60 117.90 111.00 115.75 0.0M
2021-04-12 117.00 117.00 110.10 111.65 0.0M
2021-04-09 120.20 121.50 117.00 118.60 0.0M
2021-04-08 122.70 122.70 118.50 120.65 0.0M
2021-04-07 120.00 121.80 118.00 119.95 0.0M
2021-04-06 120.00 125.90 118.10 119.30 0.1M
2021-04-05 117.05 123.40 114.00 119.80 0.0M
2021-04-01 112.25 117.30 112.25 117.00 0.0M
2021-03-31 114.15 116.90 111.15 112.20 0.0M
2021-03-30 119.90 119.90 113.00 115.25 0.0M
2021-03-26 115.00 119.50 115.00 117.30 0.0M
2021-03-25 116.55 117.90 111.55 114.65 0.0M
2021-03-24 118.15 121.70 115.00 117.25 0.0M
2021-03-23 125.40 126.50 117.00 119.55 0.0M
2021-03-22 121.00 122.00 115.00 121.05 0.0M
2021-03-19 112.20 118.00 110.00 116.55 0.0M
2021-03-18 129.15 129.15 111.60 116.05 0.0M
2021-03-17 131.95 132.00 120.20 122.40 0.0M
2021-03-16 133.55 135.00 127.00 128.90 0.1M
2021-03-15 118.00 136.90 112.00 126.45 0.1M
2021-03-12 119.55 119.55 111.55 114.10 0.0M
2021-03-10 117.95 119.50 115.00 117.70 0.0M
2021-03-09 117.75 117.75 113.00 115.00 0.0M
2021-03-08 115.25 122.80 110.15 116.60 0.0M
2021-03-05 122.90 122.90 115.00 116.35 0.0M
2021-03-04 123.90 123.90 119.00 121.00 0.0M
2021-03-03 125.70 125.70 120.00 121.00 0.0M
2021-03-02 122.25 127.75 120.10 121.75 0.0M
2021-03-01 128.90 130.00 122.00 123.50 0.0M
2021-02-26 130.00 130.00 122.05 126.40 0.0M
2021-02-25 126.05 135.00 120.00 132.55 0.2M
2021-02-24 117.90 128.50 115.00 126.05 0.3M
2021-02-23 112.65 117.95 109.30 116.45 0.0M
2021-02-22 110.05 114.00 106.50 110.00 0.0M
2021-02-19 115.00 118.00 109.50 111.30 0.0M
2021-02-18 115.00 115.00 109.05 114.65 0.0M
2021-02-17 110.90 115.00 106.05 113.40 0.0M
2021-02-16 110.10 112.00 108.00 109.10 0.0M
2021-02-15 114.25 114.25 110.00 111.50 0.0M
2021-02-12 109.40 112.85 108.00 111.65 0.0M
2021-02-11 114.50 114.50 108.30 110.95 0.0M
2021-02-10 110.70 111.65 108.00 108.55 0.0M
2021-02-09 114.75 114.75 110.20 111.10 0.0M
2021-02-08 117.00 117.00 107.80 111.00 0.0M
2021-02-05 112.20 115.85 109.05 110.65 0.0M
2021-02-04 115.85 115.85 111.00 112.90 0.0M
2021-02-03 117.00 121.00 111.90 113.70 0.0M
2021-02-02 112.00 117.00 108.00 115.65 0.0M
2021-02-01 115.00 117.00 105.95 110.55 0.1M
2021-01-29 119.40 119.40 115.90 117.70 0.0M
2021-01-28 121.85 121.85 116.40 116.50 0.0M
2021-01-27 122.75 122.75 115.85 117.60 0.0M
2021-01-25 123.50 123.50 115.85 117.40 0.0M
2021-01-22 119.45 123.95 115.15 120.10 0.0M
2021-01-21 130.00 130.00 116.85 119.45 0.0M
2021-01-20 122.55 127.40 120.75 124.60 0.0M
2021-01-19 124.80 130.45 120.55 122.55 0.0M
2021-01-18 123.00 123.00 115.65 118.65 0.0M
2021-01-15 125.00 125.00 120.00 123.50 0.0M
2021-01-14 123.00 123.95 122.30 123.00 0.0M
2021-01-13 122.30 127.85 121.00 123.00 0.0M
2021-01-12 127.75 127.75 121.05 123.95 0.0M
2021-01-11 134.90 135.00 125.00 126.40 0.0M
2021-01-08 133.45 137.90 129.00 130.85 0.0M
2021-01-07 138.00 145.45 132.00 132.95 0.1M
2021-01-06 131.60 140.85 123.05 136.70 0.2M
2021-01-05 116.10 129.00 116.10 128.05 0.1M
2021-01-04 119.30 122.40 118.75 119.65 0.0M
2021-01-01 122.00 122.00 118.00 120.20 0.0M