Price Data Selection & Download
ABM Knowledgeware Share Price All Time Records & Statistics (Apr 2026 - May 2026)
28 daily OHLCV records on NSE from April 2026 to May 2026. Explore ABM Knowledgeware intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Apr 2026 - May 2026)
ABMKNO daily open, high, low, close and volume (OHLCV) on NSE — 28 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
ABMKNO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
ABM Knowledgeware Share Price History – Frequently Asked Questions
Common questions about ABMKNO historical data and records. For live price, key ratios and fundamentals, see ABM Knowledgeware stock price NSE.
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 ₹211.0 recorded on May 29, 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 5,169 shares traded on May 08, 2026 on the NSE exchange, with share price at ₹227.36.