Price Data Selection & Download
ABM Knowledgeware Share Price All Time Records & Statistics (Apr 2026 - Jul 2026)
67 daily OHLCV records on NSE from April 2026 to July 2026. Examine ABMKNO earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹254.90
April 23, 2026
NSE Exchange
Share Price All Time Low
₹190.00
July 16, 2026
NSE Exchange
Highest Volume Trading Day
13,575
June 03, 2026 • ₹218.22
NSE Exchange
Share Price History Data (Apr 2026 - Jul 2026)
ABMKNO daily open, high, low, close and volume (OHLCV) on NSE — 67 records.
Total Records
67
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹199.00 | ₹199.00 | ₹190.00 | ₹190.11 | 183 |
| 2026-07-23 | ₹196.89 | ₹203.99 | ₹190.00 | ₹197.61 | 4,614 |
| 2026-07-22 | ₹195.01 | ₹196.00 | ₹190.00 | ₹192.86 | 2,261 |
| 2026-07-21 | ₹200.00 | ₹200.80 | ₹193.50 | ₹195.79 | 772 |
| 2026-07-20 | ₹198.01 | ₹202.00 | ₹192.00 | ₹194.04 | 5,738 |
| 2026-07-17 | ₹198.01 | ₹203.89 | ₹198.00 | ₹200.45 | 1,663 |
| 2026-07-16 | ₹209.00 | ₹209.00 | ₹190.00 | ₹200.45 | 4,815 |
| 2026-07-15 | ₹209.90 | ₹210.00 | ₹204.00 | ₹210.00 | 5,209 |
| 2026-07-14 | ₹207.99 | ₹210.00 | ₹204.00 | ₹208.87 | 2,728 |
| 2026-07-13 | ₹210.00 | ₹210.00 | ₹200.00 | ₹205.10 | 1,329 |
| 2026-07-10 | ₹213.99 | ₹213.99 | ₹206.00 | ₹210.00 | 3,108 |
| 2026-07-09 | ₹213.70 | ₹220.00 | ₹210.00 | ₹213.99 | 3,614 |
| 2026-07-08 | ₹213.04 | ₹213.04 | ₹212.00 | ₹212.59 | 53 |
| 2026-07-07 | ₹215.00 | ₹219.00 | ₹213.00 | ₹213.04 | 540 |
| 2026-07-06 | ₹221.00 | ₹222.91 | ₹215.00 | ₹219.96 | 1,881 |
| 2026-07-03 | ₹217.00 | ₹220.00 | ₹215.50 | ₹216.02 | 5,781 |
| 2026-07-02 | ₹206.00 | ₹215.00 | ₹199.99 | ₹213.29 | 12,380 |
| 2026-07-01 | ₹200.00 | ₹213.00 | ₹199.99 | ₹202.72 | 4,314 |
| 2026-06-30 | ₹199.00 | ₹205.00 | ₹199.00 | ₹205.00 | 153 |
| 2026-06-29 | ₹204.60 | ₹204.60 | ₹199.00 | ₹199.00 | 538 |
| 2026-06-25 | ₹201.00 | ₹204.98 | ₹200.00 | ₹201.77 | 10,004 |
| 2026-06-24 | ₹204.05 | ₹211.80 | ₹197.01 | ₹199.13 | 4,898 |
| 2026-06-23 | ₹210.50 | ₹216.00 | ₹206.00 | ₹207.00 | 4,175 |
| 2026-06-22 | ₹221.85 | ₹222.00 | ₹208.99 | ₹210.50 | 4,270 |
| 2026-06-19 | ₹210.00 | ₹218.00 | ₹210.00 | ₹217.98 | 740 |
| 2026-06-18 | ₹215.00 | ₹218.00 | ₹210.00 | ₹217.90 | 3,824 |
| 2026-06-17 | ₹206.00 | ₹215.99 | ₹204.99 | ₹213.70 | 4,325 |
| 2026-06-16 | ₹219.96 | ₹219.99 | ₹207.09 | ₹213.92 | 1,105 |
| 2026-06-15 | ₹211.44 | ₹221.00 | ₹206.00 | ₹215.93 | 506 |
| 2026-06-12 | ₹212.00 | ₹218.00 | ₹197.00 | ₹211.43 | 2,225 |
| 2026-06-11 | ₹219.55 | ₹219.96 | ₹203.00 | ₹209.10 | 7,202 |
| 2026-06-10 | ₹210.00 | ₹224.30 | ₹210.00 | ₹219.55 | 4,280 |
| 2026-06-09 | ₹210.00 | ₹215.00 | ₹198.01 | ₹208.40 | 5,588 |
| 2026-06-08 | ₹215.33 | ₹215.33 | ₹208.50 | ₹215.00 | 855 |
| 2026-06-05 | ₹215.00 | ₹219.00 | ₹212.00 | ₹215.33 | 348 |
| 2026-06-04 | ₹220.25 | ₹220.25 | ₹209.00 | ₹217.89 | 1,674 |
| 2026-06-03 | ₹209.00 | ₹220.00 | ₹209.00 | ₹218.22 | 13,575 |
| 2026-06-02 | ₹206.00 | ₹209.00 | ₹199.00 | ₹209.00 | 7,912 |
| 2026-06-01 | ₹212.00 | ₹213.00 | ₹201.35 | ₹205.78 | 3,716 |
| 2026-05-29 | ₹224.00 | ₹230.00 | ₹211.00 | ₹212.14 | 3,573 |
| 2026-05-27 | ₹233.00 | ₹233.00 | ₹225.50 | ₹228.00 | 2,683 |
| 2026-05-26 | ₹224.00 | ₹250.00 | ₹222.05 | ₹233.00 | 1,894 |
| 2026-05-25 | ₹230.65 | ₹248.90 | ₹225.00 | ₹245.38 | 1,060 |
| 2026-05-22 | ₹220.00 | ₹233.00 | ₹218.10 | ₹231.80 | 953 |
| 2026-05-21 | ₹227.00 | ₹236.00 | ₹220.00 | ₹220.46 | 3,050 |
| 2026-05-20 | ₹230.00 | ₹230.00 | ₹216.00 | ₹226.00 | 3,925 |
| 2026-05-19 | ₹232.00 | ₹238.00 | ₹228.00 | ₹230.00 | 1,276 |
| 2026-05-18 | ₹239.00 | ₹239.00 | ₹223.00 | ₹231.32 | 823 |
| 2026-05-15 | ₹235.00 | ₹239.00 | ₹230.05 | ₹237.99 | 1,179 |
| 2026-05-14 | ₹230.25 | ₹254.40 | ₹230.10 | ₹232.52 | 3,500 |
| 2026-05-13 | ₹220.98 | ₹240.00 | ₹212.00 | ₹230.25 | 3,216 |
| 2026-05-12 | ₹224.00 | ₹227.00 | ₹221.00 | ₹221.00 | 106 |
| 2026-05-11 | ₹235.80 | ₹235.80 | ₹225.00 | ₹226.49 | 262 |
| 2026-05-08 | ₹225.00 | ₹233.00 | ₹217.99 | ₹227.36 | 5,169 |
| 2026-05-07 | ₹224.00 | ₹228.00 | ₹220.99 | ₹224.95 | 1,152 |
| 2026-05-06 | ₹229.98 | ₹229.99 | ₹212.00 | ₹218.76 | 3,139 |
| 2026-05-05 | ₹229.97 | ₹230.00 | ₹220.50 | ₹229.98 | 764 |
| 2026-05-04 | ₹227.95 | ₹233.92 | ₹223.15 | ₹229.97 | 2,659 |
| 2026-04-30 | ₹220.00 | ₹228.00 | ₹216.05 | ₹227.95 | 99 |
| 2026-04-29 | ₹224.00 | ₹234.00 | ₹224.00 | ₹225.05 | 380 |
| 2026-04-28 | ₹229.95 | ₹230.00 | ₹225.00 | ₹227.05 | 1,381 |
| 2026-04-27 | ₹236.00 | ₹238.20 | ₹233.45 | ₹234.00 | 806 |
| 2026-04-24 | ₹233.00 | ₹242.55 | ₹230.00 | ₹232.60 | 908 |
| 2026-04-23 | ₹240.00 | ₹254.90 | ₹232.00 | ₹254.80 | 1,043 |
| 2026-04-22 | ₹236.00 | ₹238.00 | ₹231.00 | ₹237.90 | 678 |
| 2026-04-21 | ₹252.00 | ₹252.00 | ₹227.45 | ₹237.30 | 1,219 |
| 2026-04-20 | ₹252.95 | ₹253.00 | ₹252.00 | ₹252.00 | 15 |
ABM Knowledgeware Share Price Performance Analysis (Apr 2026 - Jul 2026)
ABMKNO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.56%
₹252.00 → ₹190.11
Year to Date
Price Volatility
6.39%
Low Volatility
Year to Date
Average Daily Volume
2,833
Year to Date Average
NSE Exchange
ABM Knowledgeware Share Price History – Frequently Asked Questions
Common questions about ABMKNO historical data and records.
What is the all-time high share price of ABM Knowledgeware (ABMKNO)?
The all-time high share price of ABM Knowledgeware was ₹254.9 recorded on April 23, 2026 on the NSE exchange.
What is the all-time low share price of ABM Knowledgeware (ABMKNO)?
The all-time low share price of ABM Knowledgeware was ₹190.0 recorded on July 16, 2026 on the NSE exchange.
How can I download ABMKNO historical share price data?
You can download ABM Knowledgeware historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ABMKNO shares?
The highest trading volume day for ABM Knowledgeware was 13,575 shares traded on June 03, 2026 on the NSE exchange, with share price at ₹218.22.