ABM Knowledgeware (ABMK)

ABMK
🏛️ India →
177.45
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 190.00 190.00 189.60 189.60 0.2K
09:35 189.00 189.00 189.00 189.00 0.3K
09:45 187.15 187.20 187.10 187.10 1.3K
09:50 190.00 190.00 187.00 189.50 0.4K
10:00 189.00 189.00 189.00 189.00 0.0K
10:05 189.00 189.00 189.00 189.00 0.1K
10:15 188.95 188.95 188.95 188.95 0.0K
10:25 186.50 186.50 184.55 184.55 0.5K
10:30 185.45 185.45 185.45 185.45 0.0K
11:00 185.45 185.45 185.45 185.45 0.0K
11:10 185.10 185.10 185.10 185.10 0.1K
11:15 185.00 185.00 185.00 185.00 0.0K
11:20 185.00 185.00 185.00 185.00 0.0K
11:25 184.10 184.10 184.10 184.10 0.2K
11:30 184.00 184.00 183.00 184.00 0.1K
11:35 183.95 183.95 183.95 183.95 0.0K
11:45 183.00 184.00 182.00 182.00 0.2K
11:50 182.00 182.00 182.00 182.00 0.3K
11:55 183.95 183.95 182.00 183.95 0.1K
12:05 183.95 183.95 183.95 183.95 0.0K
12:10 183.95 183.95 183.95 183.95 0.0K
12:15 183.95 183.95 183.95 183.95 0.0K
12:35 182.55 182.55 182.55 182.55 0.0K
12:45 184.00 184.00 184.00 184.00 0.3K
13:40 183.00 184.00 183.00 184.00 0.0K
14:10 182.50 182.50 182.50 182.50 0.0K
14:15 182.50 182.50 182.50 182.50 0.2K
14:30 181.00 181.00 181.00 181.00 0.1K
14:35 181.50 181.50 181.50 181.50 0.1K
14:45 181.00 181.00 181.00 181.00 0.1K
14:50 180.00 180.00 176.00 177.00 1.1K
14:55 176.95 179.85 176.95 179.85 0.6K
15:00 178.80 178.80 178.80 178.80 0.0K
15:05 178.80 178.80 178.80 178.80 0.0K
15:10 177.10 178.70 177.10 178.70 0.0K
15:15 176.85 176.85 176.85 176.85 0.1K
15:20 177.95 177.95 176.25 176.25 0.1K
15:25 177.15 178.60 177.15 177.45 0.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 191.00 191.00 176.00 177.45 0.0M
2025-09-25 199.95 199.95 186.00 189.60 0.0M
2025-09-24 203.55 207.25 196.05 197.10 0.0M
2025-09-23 194.95 205.75 192.05 203.55 0.0M
2025-09-22 185.55 195.95 178.00 191.15 0.0M
2025-09-19 187.00 187.45 184.00 185.85 0.0M
2025-09-18 182.40 193.95 180.00 187.55 0.0M
2025-09-17 170.00 184.00 170.00 180.70 0.0M
2025-09-16 171.90 171.90 168.05 169.00 0.0M
2025-09-15 167.00 171.00 167.00 168.65 0.0M
2025-09-12 170.00 171.00 164.20 167.65 0.0M
2025-09-11 171.50 179.00 169.00 170.05 0.0M
2025-09-10 168.50 168.50 168.50 168.50 0.0M
2025-09-09 169.00 172.90 168.00 168.20 0.0M
2025-09-08 173.50 174.95 168.60 169.70 0.0M
2025-09-05 172.00 177.00 165.90 173.10 0.0M
2025-09-04 170.10 175.00 167.20 171.65 0.0M
2025-09-03 171.00 171.70 167.25 170.00 0.0M
2025-09-02 165.20 174.90 165.20 170.50 0.0M
2025-09-01 166.20 179.00 161.60 177.70 0.0M
2025-08-29 165.00 170.00 163.05 166.20 0.0M
2025-08-28 164.00 165.00 162.00 162.00 0.0M
2025-08-26 164.00 166.95 161.00 163.00 0.0M
2025-08-25 165.00 169.00 163.00 164.05 0.0M
2025-08-22 166.50 169.75 164.05 165.90 0.0M
2025-08-21 168.00 170.00 166.30 168.70 0.0M
2025-08-20 161.05 169.90 161.05 166.15 0.0M
2025-08-19 165.00 167.00 165.00 166.95 0.0M
2025-08-18 164.30 175.00 164.30 165.95 0.0M
2025-08-14 167.30 171.00 160.00 161.20 0.0M
2025-08-13 167.00 172.00 167.00 167.15 0.0M
2025-08-12 167.00 170.00 161.00 168.95 0.0M
2025-08-11 166.50 171.00 165.25 165.85 0.0M
2025-08-08 169.00 169.00 165.20 166.95 0.0M
2025-08-07 169.00 169.00 167.05 167.65 0.0M
2025-08-06 168.40 169.95 164.15 167.25 0.0M
2025-08-05 169.00 173.50 165.00 166.00 0.0M
2025-08-04 168.05 172.00 168.05 168.80 0.0M
2025-08-01 177.00 177.00 168.75 172.25 0.0M
2025-07-31 177.00 177.85 173.00 173.75 0.0M
2025-07-30 178.00 179.90 177.00 179.70 0.0M
2025-07-29 174.25 180.00 174.20 177.85 0.0M
2025-07-28 178.95 180.00 174.05 174.55 0.0M
2025-07-25 179.80 179.80 174.00 175.70 0.0M
2025-07-24 181.00 183.00 179.10 179.80 0.0M
2025-07-23 183.00 186.75 176.00 180.95 0.0M
2025-07-22 189.95 189.95 175.15 183.85 0.0M
2025-07-21 184.90 196.00 184.00 187.55 0.0M
2025-07-18 170.10 178.75 167.15 178.75 0.0M
2025-07-17 164.65 164.65 161.00 162.50 0.0M
2025-07-16 165.00 165.00 161.55 162.00 0.0M
2025-07-15 164.50 164.50 160.65 164.15 0.0M
2025-07-14 162.95 167.00 159.25 164.50 0.0M
2025-07-11 160.85 164.85 157.15 159.10 0.0M
2025-07-10 155.05 163.00 155.00 160.40 0.0M
2025-07-09 163.40 163.40 153.00 155.05 0.0M
2025-07-08 164.90 164.90 158.25 162.90 0.0M
2025-07-07 163.90 163.90 158.00 161.50 0.0M
2025-07-04 160.70 164.85 160.70 161.65 0.0M
2025-07-03 166.00 168.75 159.50 160.70 0.0M
2025-07-02 162.00 166.40 162.00 162.70 0.0M
2025-07-01 172.00 172.00 159.00 163.35 0.0M
2025-06-30 166.35 170.00 165.00 168.30 0.0M
2025-06-27 166.00 170.95 166.00 170.00 0.0M
2025-06-26 166.25 166.25 161.70 163.90 0.0M
2025-06-25 164.00 167.90 164.00 167.85 0.0M
2025-06-24 163.05 166.00 162.00 162.50 0.0M
2025-06-23 167.00 169.00 164.00 164.95 0.0M
2025-06-20 163.80 170.00 161.40 168.90 0.0M
2025-06-19 176.00 177.00 163.00 163.55 0.0M
2025-06-18 166.50 179.00 163.00 171.60 0.0M
2025-06-17 157.60 166.00 157.10 164.70 0.0M
2025-06-16 160.50 163.90 160.50 161.10 0.0M
2025-06-13 160.65 162.85 155.00 161.85 0.0M
2025-06-12 162.25 164.00 158.00 159.15 0.0M
2025-06-11 164.70 166.00 161.80 163.35 0.0M
2025-06-10 166.00 168.00 161.00 164.70 0.0M
2025-06-09 166.90 169.50 160.60 163.25 0.0M
2025-06-06 168.00 173.95 165.00 166.10 0.0M
2025-06-05 173.00 174.90 165.00 172.65 0.0M
2025-06-04 163.60 173.00 162.20 172.95 0.0M
2025-06-03 165.05 171.40 163.00 165.70 0.0M
2025-06-02 159.90 172.90 156.50 167.00 0.0M
2025-05-30 161.00 161.00 155.05 159.65 0.0M
2025-05-29 158.80 164.80 154.35 161.85 0.0M
2025-05-28 157.25 162.00 153.00 158.75 0.0M
2025-05-27 162.70 162.70 156.00 157.25 0.0M
2025-05-26 161.10 164.00 161.05 161.05 0.0M
2025-05-23 179.85 179.85 168.65 169.50 0.0M
2025-05-22 186.30 186.30 177.50 177.50 0.0M
2025-05-21 194.30 194.30 176.40 186.80 0.0M
2025-05-20 185.05 185.05 185.05 185.05 0.0M
2025-05-19 176.25 176.25 175.00 176.25 0.0M
2025-05-16 168.70 168.70 167.90 167.90 0.0M
2025-05-15 171.40 171.40 164.70 165.40 0.0M
2025-05-14 170.55 170.55 167.15 168.05 0.0M
2025-05-13 171.05 171.05 170.55 170.55 0.0M
2025-05-12 173.05 175.00 173.05 174.00 0.0M
2025-05-09 176.00 176.00 172.65 172.65 0.0M
2025-05-08 176.15 176.15 176.15 176.15 0.0M
2025-05-07 179.70 179.70 179.70 179.70 0.0M
2025-05-06 186.15 186.15 183.35 183.35 0.0M
2025-05-05 186.20 189.90 186.20 187.05 0.0M
2025-05-02 190.00 190.00 186.20 186.20 0.0M
2025-04-30 185.30 190.00 185.30 190.00 0.0M
2025-04-29 190.00 190.20 186.50 189.00 0.0M
2025-04-28 187.40 190.25 187.40 190.20 0.0M
2025-04-25 191.00 191.20 190.15 191.20 0.0M
2025-04-24 190.75 194.60 190.75 194.00 0.0M
2025-04-23 190.70 194.55 190.65 194.55 0.0M
2025-04-22 194.45 194.45 194.45 194.45 0.0M
2025-04-21 190.00 190.65 190.00 190.65 0.0M
2025-04-17 190.95 190.95 183.55 186.95 0.0M
2025-04-16 186.80 187.25 186.80 187.25 0.0M
2025-04-15 187.00 187.00 183.55 183.60 0.0M
2025-04-11 183.50 187.00 183.50 187.00 0.0M
2025-04-09 185.10 195.50 184.00 186.80 0.0M
2025-04-08 187.00 189.10 173.15 188.05 0.0M
2025-04-07 170.05 186.00 169.80 180.10 0.0M
2025-04-04 172.00 178.70 167.05 178.70 0.0M
2025-04-03 161.65 170.95 161.65 170.20 0.0M
2025-04-02 155.05 162.85 155.05 162.85 0.0M
2025-04-01 161.00 161.00 153.25 155.10 0.0M
2025-03-28 160.80 164.90 158.50 160.55 0.0M
2025-03-27 161.10 170.60 159.50 160.80 0.0M
2025-03-26 161.05 169.00 157.25 162.50 0.0M
2025-03-25 160.30 163.05 156.25 161.05 0.0M
2025-03-24 155.25 159.00 153.00 155.30 0.0M
2025-03-21 157.05 163.00 149.20 155.25 0.0M
2025-03-20 156.25 163.80 156.00 157.05 0.0M
2025-03-19 155.00 157.00 149.20 156.00 0.0M
2025-03-18 149.00 154.95 149.00 154.75 0.0M
2025-03-17 158.80 158.80 151.20 151.85 0.0M
2025-03-13 167.50 167.50 158.80 159.15 0.0M
2025-03-12 169.90 169.90 163.00 167.15 0.0M
2025-03-11 161.00 171.15 155.10 168.90 0.0M
2025-03-10 170.00 175.20 162.60 163.00 0.0M
2025-03-07 160.00 168.00 160.00 168.00 0.0M
2025-03-06 161.00 166.95 155.25 160.00 0.0M
2025-03-05 159.00 163.00 157.00 159.50 0.0M
2025-03-04 157.70 165.55 151.00 156.40 0.0M
2025-03-03 157.00 157.70 145.10 157.70 0.0M
2025-02-28 155.00 159.90 149.15 150.20 0.0M
2025-02-27 163.00 163.00 154.30 156.95 0.0M
2025-02-25 168.95 168.95 158.15 158.70 0.0M
2025-02-24 172.05 172.05 163.45 164.85 0.0M
2025-02-21 185.00 185.60 171.90 172.05 0.0M
2025-02-20 176.00 183.40 173.95 180.90 0.0M
2025-02-19 163.00 174.80 163.00 174.70 0.0M
2025-02-18 165.00 168.60 160.95 166.50 0.0M
2025-02-17 169.00 170.40 157.00 169.40 0.0M
2025-02-14 171.05 171.05 156.20 162.95 0.0M
2025-02-13 167.00 172.55 156.15 162.95 0.0M
2025-02-12 171.00 171.00 164.35 164.35 0.0M
2025-02-11 176.05 181.00 171.35 172.95 0.0M
2025-02-10 177.00 185.00 176.00 180.35 0.0M
2025-02-07 190.40 190.40 180.90 181.15 0.0M
2025-02-06 190.40 190.40 186.80 190.40 0.0M
2025-02-05 179.00 181.35 178.00 181.35 0.0M
2025-02-04 181.00 182.00 171.00 172.75 0.0M
2025-02-03 178.00 188.80 175.60 175.60 0.0M
2025-02-01 179.00 186.00 179.00 184.80 0.0M
2025-01-31 186.50 186.50 176.15 177.15 0.0M
2025-01-30 183.00 185.60 180.00 185.40 0.0M
2025-01-29 170.00 181.35 168.95 176.80 0.0M
2025-01-28 172.40 190.00 172.40 172.75 0.0M
2025-01-27 188.80 188.80 181.45 181.45 0.0M
2025-01-24 191.00 196.00 186.00 190.95 0.0M
2025-01-23 191.00 198.00 186.60 190.60 0.0M
2025-01-22 191.60 200.00 190.45 194.95 0.0M
2025-01-21 210.70 210.70 200.45 200.45 0.0M
2025-01-20 220.00 220.00 210.95 210.95 0.0M
2025-01-17 237.70 237.70 220.00 222.05 0.0M
2025-01-16 230.00 236.40 216.00 227.95 0.0M
2025-01-15 221.00 232.35 213.10 227.35 0.1M
2025-01-14 210.95 228.65 195.00 225.10 0.1M
2025-01-13 227.45 233.95 206.00 209.85 0.1M
2025-01-10 205.00 227.95 196.40 226.00 0.2M
2025-01-09 216.80 219.80 202.00 207.25 0.1M
2025-01-08 216.05 216.05 197.00 215.60 0.2M
2025-01-07 180.50 196.45 179.00 196.45 0.1M
2025-01-06 202.00 204.00 176.00 178.60 0.1M
2025-01-03 202.00 202.00 187.10 195.55 0.1M
2025-01-02 185.00 199.65 180.55 195.50 0.1M
2025-01-01 185.00 204.40 180.05 188.35 0.4M