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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 124.00 129.00 124.00 125.45 0.0M
2023-12-28 128.75 131.50 123.10 126.20 0.0M
2023-12-27 132.75 138.95 125.30 128.65 0.1M
2023-12-26 123.00 134.00 121.00 130.55 0.1M
2023-12-22 117.90 125.00 115.00 120.50 0.1M
2023-12-21 111.00 113.95 110.15 113.10 0.0M
2023-12-20 120.20 120.20 110.00 111.00 0.0M
2023-12-19 113.00 120.80 111.90 118.15 0.0M
2023-12-18 109.50 115.95 109.00 113.20 0.0M
2023-12-15 113.75 114.20 109.00 111.25 0.0M
2023-12-14 110.10 113.75 107.00 112.25 0.0M
2023-12-13 109.60 112.50 109.60 111.20 0.0M
2023-12-12 114.95 114.95 110.00 110.80 0.0M
2023-12-11 114.65 117.50 112.20 112.75 0.0M
2023-12-08 117.20 119.70 110.00 112.65 0.0M
2023-12-07 108.90 122.40 107.00 115.20 0.1M
2023-12-06 107.05 108.95 107.05 107.65 0.0M
2023-12-05 108.05 110.00 107.45 108.05 0.0M
2023-12-04 108.90 110.00 107.85 108.80 0.0M
2023-12-01 110.50 110.50 107.00 108.40 0.0M
2023-11-30 108.70 110.00 107.00 108.85 0.0M
2023-11-29 110.00 110.00 108.05 108.70 0.0M
2023-11-28 111.50 111.80 106.00 107.85 0.0M
2023-11-24 109.40 111.75 106.60 110.90 0.0M
2023-11-23 111.50 111.50 109.25 109.40 0.0M
2023-11-22 111.05 111.85 105.10 110.65 0.0M
2023-11-21 114.90 114.90 109.20 110.60 0.0M
2023-11-20 109.90 115.10 107.00 110.80 0.0M
2023-11-17 104.85 109.40 104.70 105.15 0.0M
2023-11-16 108.00 110.00 103.80 104.60 0.0M
2023-11-15 113.85 114.00 109.20 110.55 0.0M
2023-11-13 105.20 115.00 104.00 111.15 0.1M
2023-11-12 96.10 114.70 96.10 108.80 0.1M
2023-11-10 98.55 98.55 98.10 98.50 0.0M
2023-11-09 96.70 100.70 95.55 98.55 0.0M
2023-11-08 97.75 97.90 95.00 96.65 0.0M
2023-11-07 99.40 99.40 96.05 97.75 0.0M
2023-11-06 96.20 100.80 95.00 97.30 0.0M
2023-11-03 104.95 106.40 98.25 99.85 0.0M
2023-11-02 98.45 106.80 98.00 102.00 0.0M
2023-11-01 104.00 104.00 97.80 98.45 0.0M
2023-10-31 93.90 106.99 91.89 104.15 0.1M
2023-10-30 94.34 94.34 88.70 90.75 0.0M
2023-10-27 88.78 93.34 88.78 90.00 0.0M
2023-10-26 93.99 94.63 84.75 87.03 0.0M
2023-10-25 93.10 95.18 91.20 92.08 0.0M
2023-10-23 92.60 95.87 92.60 94.14 0.0M
2023-10-20 96.85 96.85 93.61 94.10 0.0M
2023-10-19 95.45 96.34 93.00 95.00 0.0M
2023-10-18 94.21 96.49 94.21 94.48 0.0M
2023-10-17 97.09 98.07 94.00 94.62 0.0M
2023-10-16 99.04 99.04 94.49 94.73 0.0M
2023-10-13 94.19 96.82 93.26 96.30 0.0M
2023-10-12 93.90 96.93 92.25 94.19 0.0M
2023-10-11 93.01 96.93 93.01 93.94 0.0M
2023-10-10 93.86 94.80 92.65 93.55 0.0M
2023-10-09 96.52 96.52 92.50 93.88 0.0M
2023-10-06 95.00 97.49 95.00 96.52 0.0M
2023-10-05 95.38 97.00 92.11 95.00 0.0M
2023-10-04 93.10 94.40 91.50 93.51 0.0M
2023-10-03 92.99 93.99 88.60 92.14 0.0M
2023-09-29 92.51 95.65 90.00 90.82 0.0M
2023-09-28 92.06 94.00 92.06 92.39 0.0M
2023-09-27 93.20 94.95 92.51 92.85 0.0M
2023-09-26 95.00 95.00 91.90 93.10 0.0M
2023-09-25 95.01 95.01 91.70 93.87 0.0M
2023-09-22 92.00 94.60 90.36 93.34 0.0M
2023-09-21 96.31 98.00 89.25 90.72 0.0M
2023-09-20 97.30 98.00 95.00 96.45 0.0M
2023-09-18 97.99 99.00 96.00 96.29 0.0M
2023-09-15 97.00 98.49 95.10 97.28 0.0M
2023-09-14 98.99 99.99 95.00 96.96 0.0M
2023-09-13 99.00 99.00 95.55 97.22 0.0M
2023-09-12 103.69 103.69 97.01 98.61 0.0M
2023-09-11 102.98 102.98 99.37 100.07 0.0M
2023-09-08 102.85 102.85 99.80 100.49 0.0M
2023-09-07 100.95 101.00 99.53 100.83 0.0M
2023-09-06 98.51 101.39 98.04 99.21 0.0M
2023-09-05 100.10 101.99 96.30 98.04 0.0M
2023-09-04 99.30 102.97 98.05 100.72 0.0M
2023-09-01 101.50 101.50 98.00 99.25 0.0M
2023-08-31 102.35 102.35 98.60 99.50 0.0M
2023-08-30 99.15 101.70 98.45 99.85 0.0M
2023-08-29 99.20 101.95 98.20 99.15 0.0M
2023-08-28 99.95 100.95 98.40 98.80 0.0M
2023-08-25 102.40 102.40 98.00 98.40 0.0M
2023-08-24 105.85 106.00 100.00 100.35 0.0M
2023-08-23 102.00 103.50 100.40 102.30 0.0M
2023-08-22 99.80 103.75 99.75 102.50 0.0M
2023-08-21 99.95 100.50 97.55 98.40 0.0M
2023-08-18 101.00 101.50 96.00 98.50 0.0M
2023-08-17 102.75 106.40 98.00 99.00 0.0M
2023-08-16 104.00 104.00 99.90 101.70 0.0M
2023-08-14 107.00 107.00 95.20 100.70 0.0M
2023-08-11 115.95 115.95 105.00 105.85 0.0M
2023-08-10 112.30 114.50 111.70 112.85 0.0M
2023-08-09 115.40 115.40 112.00 113.45 0.0M
2023-08-08 113.90 119.00 113.00 114.20 0.1M
2023-08-07 103.95 114.40 103.00 111.00 0.1M
2023-08-04 100.70 101.95 99.20 100.55 0.0M
2023-08-03 100.15 102.40 99.60 100.30 0.0M
2023-08-02 102.05 103.40 99.60 100.60 0.0M
2023-08-01 102.15 103.95 102.15 103.05 0.0M
2023-07-31 103.95 104.49 101.71 103.01 0.0M
2023-07-28 105.75 105.75 98.20 100.77 0.0M
2023-07-27 104.59 106.20 100.12 103.18 0.0M
2023-07-26 104.00 104.49 101.50 102.70 0.0M
2023-07-25 100.01 104.00 100.01 102.62 0.0M
2023-07-24 103.30 103.30 99.01 100.00 0.0M
2023-07-21 103.00 103.99 98.20 100.35 0.0M
2023-07-20 106.55 106.55 101.80 102.55 0.0M
2023-07-19 102.51 104.60 102.02 103.07 0.0M
2023-07-18 103.00 107.00 102.15 102.34 0.0M
2023-07-17 102.00 107.24 101.99 105.64 0.0M
2023-07-14 98.63 101.50 98.63 99.22 0.0M
2023-07-13 104.00 105.00 97.00 98.63 0.0M
2023-07-12 107.20 107.20 99.00 102.88 0.0M
2023-07-11 99.00 105.45 97.50 104.30 0.0M
2023-07-10 99.06 100.90 96.00 98.00 0.0M
2023-07-07 101.00 101.00 96.00 97.15 0.0M
2023-07-06 97.00 101.00 93.35 97.55 0.0M
2023-07-05 86.07 98.05 86.07 95.17 0.0M
2023-07-04 87.25 87.25 85.50 86.00 0.0M
2023-07-03 89.99 89.99 86.56 87.16 0.0M
2023-06-30 87.12 88.70 86.20 88.57 0.0M
2023-06-28 87.00 88.89 87.00 87.12 0.0M
2023-06-27 87.00 89.60 87.00 88.66 0.0M
2023-06-26 88.50 90.00 85.80 88.55 0.0M
2023-06-23 85.60 89.90 85.51 88.37 0.0M
2023-06-22 90.00 90.00 85.50 86.45 0.0M
2023-06-21 86.10 89.25 85.10 88.07 0.0M
2023-06-20 85.45 89.40 85.10 85.59 0.0M
2023-06-19 90.00 90.00 84.70 86.05 0.0M
2023-06-16 89.70 89.70 86.55 88.46 0.0M
2023-06-15 90.00 90.00 87.25 87.32 0.0M
2023-06-14 86.85 90.00 85.55 88.75 0.0M
2023-06-13 84.75 86.00 83.35 85.59 0.0M
2023-06-12 83.04 84.90 81.60 84.90 0.0M
2023-06-09 84.20 85.00 82.56 83.04 0.0M
2023-06-08 84.88 88.60 81.75 85.15 0.0M
2023-06-07 84.90 84.90 82.35 83.48 0.0M
2023-06-06 84.99 84.99 82.00 83.37 0.0M
2023-06-05 80.88 82.97 77.72 82.40 0.0M
2023-06-02 82.00 82.00 77.60 78.14 0.0M
2023-06-01 79.95 80.98 77.60 78.28 0.0M
2023-05-31 79.60 80.90 77.55 77.89 0.0M
2023-05-30 81.00 82.30 79.00 80.16 0.0M
2023-05-29 86.65 86.65 79.05 79.89 0.0M
2023-05-26 82.02 86.70 82.02 85.03 0.0M
2023-05-25 85.90 85.93 83.01 83.89 0.0M
2023-05-24 85.95 85.95 83.20 84.63 0.0M
2023-05-23 87.65 87.65 82.10 83.11 0.0M
2023-05-22 85.50 86.40 84.00 85.19 0.0M
2023-05-19 85.00 85.49 84.28 85.38 0.0M
2023-05-18 84.00 86.00 83.00 85.68 0.0M
2023-05-17 83.00 84.79 82.60 83.86 0.0M
2023-05-16 81.93 83.95 81.75 83.52 0.0M
2023-05-15 85.50 85.50 81.70 81.93 0.0M
2023-05-12 85.70 85.70 82.30 83.78 0.0M
2023-05-11 82.23 84.00 81.90 83.98 0.0M
2023-05-10 85.85 85.85 81.60 83.21 0.0M
2023-05-09 82.35 83.40 81.00 81.26 0.0M
2023-05-08 82.25 82.75 81.10 82.12 0.0M
2023-05-05 84.90 84.90 82.35 83.67 0.0M
2023-05-04 83.80 84.73 82.05 84.29 0.0M
2023-05-03 82.99 83.89 81.00 83.80 0.0M
2023-05-02 80.00 84.90 80.00 81.90 0.0M
2023-04-28 82.89 83.95 81.00 82.55 0.0M
2023-04-27 84.40 84.40 80.10 80.84 0.0M
2023-04-26 84.90 84.90 82.20 82.61 0.0M
2023-04-25 84.90 85.90 81.10 83.42 0.0M
2023-04-24 84.95 84.95 80.30 82.37 0.0M
2023-04-21 83.99 84.00 81.50 82.77 0.0M
2023-04-20 81.90 84.06 81.85 82.88 0.0M
2023-04-19 79.00 81.90 79.00 81.51 0.0M
2023-04-18 79.30 81.50 78.01 79.65 0.0M
2023-04-17 83.64 83.64 77.80 82.15 0.0M
2023-04-13 82.32 83.70 82.25 83.64 0.0M
2023-04-12 82.30 83.09 81.10 82.32 0.0M
2023-04-11 84.89 84.89 80.00 83.13 0.0M
2023-04-10 86.99 86.99 81.75 81.79 0.0M
2023-04-06 80.90 81.75 78.01 81.75 0.0M
2023-04-05 77.95 78.60 77.10 78.52 0.0M
2023-04-03 76.95 80.65 73.00 75.53 0.0M
2023-03-31 74.00 77.00 73.00 74.24 0.0M
2023-03-29 75.00 75.00 73.05 73.19 0.0M
2023-03-28 75.90 75.90 73.00 74.02 0.0M
2023-03-27 77.10 77.10 73.80 75.39 0.0M
2023-03-24 83.50 83.50 75.00 77.79 0.0M
2023-03-23 83.00 83.00 79.00 81.18 0.0M
2023-03-22 79.25 81.70 79.25 81.34 0.0M
2023-03-21 78.00 80.09 77.30 78.22 0.0M
2023-03-20 79.00 79.00 77.00 77.73 0.0M
2023-03-17 83.00 83.30 76.60 78.45 0.0M
2023-03-16 81.00 82.00 77.90 79.71 0.0M
2023-03-15 80.00 82.30 80.00 80.75 0.0M
2023-03-14 87.70 87.70 76.60 79.50 0.0M
2023-03-13 91.80 91.80 83.20 84.26 0.0M
2023-03-10 88.25 91.46 86.20 86.57 0.0M
2023-03-09 88.00 92.90 88.00 90.83 0.0M
2023-03-08 86.93 91.97 84.50 90.31 0.0M
2023-03-06 83.00 87.00 81.80 85.98 0.0M
2023-03-03 81.00 83.50 80.00 81.63 0.0M
2023-03-02 81.20 83.04 81.00 81.88 0.0M
2023-03-01 83.00 83.00 81.60 81.87 0.0M
2023-02-28 84.60 84.65 81.00 82.00 0.0M
2023-02-27 91.90 91.90 82.40 83.60 0.0M
2023-02-24 88.00 90.40 87.40 87.50 0.0M
2023-02-23 87.60 91.00 86.25 89.75 0.0M
2023-02-22 90.70 90.70 86.90 87.60 0.0M
2023-02-21 90.00 93.90 87.10 88.60 0.0M
2023-02-20 88.00 93.00 88.00 91.50 0.0M
2023-02-17 92.50 92.50 88.60 89.90 0.0M
2023-02-16 93.50 93.50 91.60 92.05 0.0M
2023-02-15 98.00 98.00 91.00 93.50 0.0M
2023-02-14 94.30 94.30 91.00 91.60 0.0M
2023-02-13 94.80 95.00 91.80 92.45 0.0M
2023-02-10 92.10 96.00 92.00 94.80 0.0M
2023-02-09 95.00 95.00 91.70 92.60 0.0M
2023-02-08 93.80 94.45 93.00 93.50 0.0M
2023-02-07 98.65 98.65 90.60 92.90 0.0M
2023-02-06 97.50 99.85 97.50 98.65 0.0M
2023-02-03 99.00 100.00 97.40 98.60 0.0M
2023-02-02 101.85 101.85 97.55 100.35 0.0M
2023-02-01 96.05 103.75 96.05 100.10 0.0M
2023-01-31 97.55 99.50 97.45 98.00 0.0M
2023-01-30 99.00 101.85 96.80 98.15 0.0M
2023-01-27 104.00 104.00 98.00 100.65 0.0M
2023-01-25 101.10 103.20 100.00 102.75 0.0M
2023-01-24 104.15 104.15 101.20 102.25 0.0M
2023-01-23 102.85 104.65 101.40 101.65 0.0M
2023-01-20 105.95 105.95 99.50 100.80 0.0M
2023-01-19 103.05 105.95 101.00 101.85 0.0M
2023-01-18 102.70 106.55 102.70 105.65 0.0M
2023-01-17 101.00 107.50 100.10 104.80 0.0M
2023-01-16 105.00 107.00 102.00 103.35 0.0M
2023-01-13 103.00 107.50 103.00 104.90 0.0M
2023-01-12 107.80 107.80 102.60 103.75 0.0M
2023-01-11 106.00 109.95 104.30 106.85 0.0M
2023-01-10 113.75 113.75 104.00 106.05 0.1M
2023-01-09 104.90 114.05 99.15 111.55 0.1M
2023-01-06 108.95 108.95 98.00 99.10 0.0M
2023-01-05 98.70 105.00 98.10 104.65 0.0M
2023-01-04 101.90 101.90 98.00 98.70 0.0M
2023-01-03 99.30 101.20 99.30 100.05 0.0M
2023-01-02 98.45 102.55 97.45 99.30 0.0M