ABM Knowledgeware share price history

NSE: ABMKNOBSE: 531161IT - SoftwareSmall Cap

ABM Knowledgeware Limited · Face value ₹5 · Listed Oct 1995

₹156.52₹15.79 (11.22%)BSE ₹157.95

Share price at the NSE close on 28 Oct 2026. Previous close ₹140.73.

28 Oct: open ₹140.05, high ₹166.60, low ₹140.05

52-week range of BSE trades to 28 Oct 2026

₹127.45Low, 26 Oct 2026₹321.00High, 3 Nov 2025

Next results date: the board meets on 6 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹313 Cr1,874th largest listed
P/E: 37.02
P/B: 1.29
Dividend yield: 0.80%
ROE: 3.5%
ROCE: 5.5%
Debt to equity: 0.00
Volume, NSE: 3,46864.3% delivered

ABM Knowledgeware share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

ABM Knowledgeware's share price is on record from 2 Jan 2007, when it closed at ₹12.00, to 28 Oct 2026. Its highest close was ₹318.35 on 21 Oct 2025 and its lowest ₹4.92 on 26 Nov 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	156.52	−41.2%	300.00	133.20	269.00	302.20	122.32	4,67,539
2025BSE close	266.35	+49.0%	318.35	150.20	185.00	325.00	145.10	35,11,172
2024BSE close	178.75	+42.5%	178.75	97.50	125.05	181.10	96.50	63,13,600
2023BSE close	125.45	+27.0%	130.55	73.19	98.45	138.95	73.00	28,29,749
2022BSE close	98.80	−16.0%	131.75	68.80	122.00	136.30	65.85	33,28,944
2021BSE close	117.60	−2.9%	147.20	102.30	122.00	152.40	90.25	53,75,009
2020BSE close	121.10	+141.2%	126.50	32.15	54.70	132.80	28.55	50,92,107
2019BSE close	50.20	−25.4%	70.45	37.60	72.00	74.90	35.25	6,70,426
2018BSE close	67.30	−46.3%	135.55	65.95	129.50	142.00	65.00	21,56,803
2017BSE close	125.25	−15.7%	170.00	107.40	151.00	176.00	101.10	23,26,813
2016BSE close	148.55	+13.1%	171.20	91.85	134.35	180.00	85.00	36,88,673
2015BSE close	131.30	+84.5%	140.95	65.15	68.88	157.50	64.00	39,02,798
2014BSE close	71.18	+227.6%	85.20	19.00	22.50	89.45	18.00	42,51,936
2013BSE close	21.73	−17.2%	30.95	14.75	27.40	32.70	13.85	6,81,020
2012BSE close	26.25	−26.1%	44.33	24.55	33.60	47.50	23.50	16,68,464
2011BSE close	35.53	−8.3%	41.85	29.08	39.73	43.93	28.00	18,04,758
2010BSE close	38.75	+35.1%	47.55	21.28	28.78	49.75	20.63	74,23,466
2009BSE close	28.68	+316.5%	29.88	7.43	8.26	32.15	6.70	48,73,508
2008BSE close	6.89	−75.3%	34.50	4.92	29.25	34.78	4.65	28,17,874
2007BSE close	27.88	–	27.88	8.85	11.98	28.65	8.50	48,20,302

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	156.52	−8.5%	172.90	178.90	122.32	36,252
Sep 2026	170.98	−10.1%	197.00	197.00	161.55	37,346
Aug 2026	190.19	+0.1%	197.00	205.00	182.01	31,156
Jul 2026	190.05	−7.3%	200.00	222.91	188.80	63,070
Jun 2026	205.00	−3.4%	212.00	224.30	197.00	81,913
May 2026	212.14	−6.9%	227.95	254.40	211.00	40,383
Apr 2026BSE close	227.95	+18.1%	200.00	260.00	200.00	23,468
Mar 2026BSE close	193.00	−13.2%	200.05	244.00	190.05	45,584
Feb 2026BSE close	222.25	−16.2%	260.10	262.90	221.30	21,392
Jan 2026BSE close	265.10	−0.5%	269.00	302.20	250.20	86,975
Dec 2025BSE close	266.35	−5.7%	276.00	283.00	231.00	66,947
Nov 2025BSE close	282.55	−8.7%	314.00	321.00	241.35	91,196
Oct 2025BSE close	309.55	+54.9%	201.00	325.00	201.00	5,30,410
Sep 2025BSE close	199.85	+20.2%	166.20	207.25	161.60	2,06,218
Aug 2025BSE close	166.20	−4.3%	177.00	177.00	160.00	60,072
Jul 2025BSE close	173.75	+3.2%	172.00	196.00	153.00	1,72,369
Jun 2025BSE close	168.30	+5.4%	159.90	179.00	155.00	85,964
May 2025BSE close	159.65	−16.0%	190.00	194.30	153.00	73,736
Apr 2025BSE close	190.00	+18.3%	161.00	195.50	153.25	1,26,293
Mar 2025BSE close	160.55	+6.9%	157.00	175.20	145.10	1,62,715
Feb 2025BSE close	150.20	−15.2%	179.00	190.40	149.15	2,36,575
Jan 2025BSE close	177.15	−0.9%	185.00	237.70	168.95	16,98,677
Dec 2024BSE close	178.75	+39.1%	128.40	181.10	123.45	7,84,559
Nov 2024BSE close	128.50	−4.7%	135.00	143.80	121.80	1,11,546
Oct 2024BSE close	134.90	−4.7%	141.70	144.95	115.05	2,21,129
Sep 2024BSE close	141.55	−12.2%	161.25	165.00	132.80	3,19,621
Aug 2024BSE close	161.25	+0.1%	164.30	171.00	140.00	5,83,033
Jul 2024BSE close	161.10	+9.9%	143.70	168.80	139.95	7,71,910
Jun 2024BSE close	146.60	+11.2%	136.25	166.70	108.00	11,63,134
May 2024BSE close	131.85	+12.0%	121.30	135.80	105.00	7,30,213
Apr 2024BSE close	117.73	+17.8%	101.90	126.00	98.40	3,72,045
Mar 2024BSE close	99.95	−8.5%	108.00	114.80	96.50	2,48,269
Feb 2024BSE close	109.20	−15.2%	126.05	128.50	105.00	2,86,495
Jan 2024BSE close	128.70	+2.6%	125.05	147.50	122.50	7,21,646
Dec 2023BSE close	125.45	+15.3%	110.50	138.95	107.00	6,08,595
Nov 2023BSE close	108.85	+4.5%	104.00	115.10	95.00	3,89,932
Oct 2023BSE close	104.15	+14.7%	92.99	106.99	84.75	1,60,914
Sep 2023BSE close	90.82	−8.7%	101.50	103.69	89.25	1,15,185
Aug 2023BSE close	99.50	−3.4%	102.15	119.00	95.20	3,87,770
Jul 2023BSE close	103.01	+16.3%	89.99	107.24	85.50	4,16,409
Jun 2023BSE close	88.57	+13.7%	79.95	90.00	77.60	91,381
May 2023BSE close	77.89	−5.6%	80.00	87.65	77.55	60,525
Apr 2023BSE close	82.55	+11.2%	76.95	86.99	73.00	46,415
Mar 2023BSE close	74.24	−9.5%	83.00	92.90	73.00	1,61,908
Feb 2023BSE close	82.00	−16.3%	96.05	103.75	81.00	1,10,844
Jan 2023BSE close	98.00	−0.8%	98.45	114.05	96.80	2,79,871
Dec 2022BSE close	98.80	−9.2%	112.15	114.00	88.00	1,89,256
Nov 2022BSE close	108.85	−7.5%	115.00	126.00	107.05	1,79,644
Oct 2022BSE close	117.65	+13.5%	106.00	129.75	99.05	2,59,429
Sep 2022BSE close	103.65	+14.1%	90.80	126.80	87.20	4,65,057
Aug 2022BSE close	90.85	+6.4%	87.45	96.00	80.30	1,41,007
Jul 2022BSE close	85.40	+17.2%	75.80	90.10	70.00	1,33,546
Jun 2022BSE close	72.85	−19.2%	89.05	94.00	65.85	2,33,086
May 2022BSE close	90.15	−20.3%	110.25	116.50	85.00	2,54,045
Apr 2022BSE close	113.15	+5.8%	106.05	131.40	105.50	5,90,798
Mar 2022BSE close	106.90	+12.0%	96.80	115.70	88.05	3,61,754
Feb 2022BSE close	95.45	−16.2%	116.50	124.05	85.00	2,40,625
Jan 2022BSE close	113.95	−3.1%	122.00	136.30	112.10	2,80,697
Dec 2021BSE close	117.60	+13.9%	107.50	119.95	102.20	2,44,005
Nov 2021BSE close	103.25	−8.3%	119.80	127.50	102.60	1,76,502
Oct 2021BSE close	112.55	−2.3%	117.00	124.00	109.00	2,84,887
Sep 2021BSE close	115.20	−11.1%	133.00	135.00	111.30	2,48,105
Aug 2021BSE close	129.65	−4.4%	142.00	147.80	102.60	2,87,514
Jul 2021BSE close	135.65	+12.5%	122.00	152.40	119.40	8,54,254
Jun 2021BSE close	120.55	−7.9%	133.55	134.00	108.00	4,79,240
May 2021BSE close	130.90	+21.2%	105.00	134.95	103.00	7,49,479
Apr 2021BSE close	108.00	−3.7%	112.25	125.90	90.25	2,33,998
Mar 2021BSE close	112.20	−11.2%	128.90	136.90	110.00	4,76,922
Feb 2021BSE close	126.40	+7.4%	115.00	135.00	105.95	8,30,219
Jan 2021BSE close	117.70	−2.8%	122.00	145.45	115.15	5,09,884
Dec 2020BSE close	121.10	+15.9%	101.15	128.65	101.00	5,78,892
Nov 2020BSE close	104.50	+1.0%	102.00	118.45	101.50	2,05,908
Oct 2020BSE close	103.50	−13.3%	125.35	132.80	99.30	6,76,014
Sep 2020BSE close	119.40	+19.5%	97.95	119.55	90.55	7,31,141
Aug 2020BSE close	99.90	+56.5%	67.80	107.00	64.00	9,26,030
Jul 2020BSE close	63.85	+22.9%	52.90	65.80	43.20	8,28,228
Jun 2020BSE close	51.95	+20.0%	45.00	52.70	41.95	3,52,546
May 2020BSE close	43.30	+4.1%	41.00	45.90	38.00	26,566
Apr 2020BSE close	41.60	+23.1%	38.95	49.80	34.20	1,02,853
Mar 2020BSE close	33.80	−35.2%	56.95	57.50	28.55	5,09,195
Feb 2020BSE close	52.20	+4.4%	48.05	60.90	45.00	1,00,996
Jan 2020BSE close	50.00	−0.4%	54.70	62.00	47.45	53,738
Dec 2019BSE close	50.20	+22.3%	44.90	55.00	38.10	1,37,140
Nov 2019BSE close	41.05	−10.0%	46.50	48.00	37.00	43,042
Oct 2019BSE close	45.60	−8.8%	52.95	52.95	42.05	22,454
Sep 2019BSE close	50.00	+20.5%	48.30	56.00	41.05	23,911
Aug 2019BSE close	41.50	−13.8%	50.00	50.00	35.25	28,137
Jul 2019BSE close	48.15	−16.4%	59.95	59.95	45.00	49,956
Jun 2019BSE close	57.60	−9.8%	63.00	64.90	50.75	10,826
May 2019BSE close	63.85	+10.9%	60.00	67.90	52.00	81,783
Apr 2019BSE close	57.55	−7.0%	62.10	69.00	52.00	28,222
Mar 2019BSE close	61.90	+12.4%	59.95	74.90	57.00	48,037
Feb 2019BSE close	55.05	−6.1%	61.00	66.50	51.10	95,603
Jan 2019BSE close	58.65	−12.9%	72.00	72.00	56.20	1,01,315
Dec 2018BSE close	67.30	−5.6%	72.10	73.90	65.10	85,296
Nov 2018BSE close	71.30	+2.1%	68.20	86.00	65.15	53,423
Oct 2018BSE close	69.85	−0.2%	72.00	77.00	65.00	22,130
Sep 2018BSE close	70.00	−18.9%	88.50	93.50	70.00	1,06,790
Aug 2018BSE close	86.30	−0.5%	85.00	99.00	84.20	92,523
Jul 2018BSE close	86.75	+2.1%	89.00	92.50	84.50	92,780
Jun 2018BSE close	85.00	−2.4%	89.55	94.00	82.40	94,768
May 2018BSE close	87.05	−6.1%	93.00	96.95	86.00	1,11,116
Apr 2018BSE close	92.70	+18.9%	77.75	94.75	77.75	92,884
Mar 2018BSE close	77.95	−17.9%	96.50	102.00	77.50	5,09,009
Feb 2018BSE close	94.95	−16.7%	111.20	116.75	94.50	3,54,041
Jan 2018BSE close	114.00	−9.0%	129.50	142.00	111.10	5,42,043
Dec 2017BSE close	125.25	+15.3%	106.00	128.90	101.10	2,18,756
Nov 2017BSE close	108.65	−11.1%	122.00	124.45	104.00	2,05,667
Oct 2017BSE close	122.15	−0.7%	125.00	127.00	115.30	71,805
Sep 2017BSE close	123.00	−12.9%	139.30	142.00	116.00	1,29,389
Aug 2017BSE close	141.25	−3.6%	148.00	159.50	134.30	1,30,309
Jul 2017BSE close	146.45	0.0%	147.20	156.90	135.00	2,56,767
Jun 2017BSE close	146.45	+4.0%	143.45	158.85	135.40	1,07,101
May 2017BSE close	140.80	−4.2%	146.00	154.90	140.40	1,60,780
Apr 2017BSE close	147.00	−2.7%	153.75	159.00	146.00	1,31,678
Mar 2017BSE close	151.10	+0.8%	154.15	154.15	144.00	1,70,719
Feb 2017BSE close	149.85	−8.4%	165.00	173.00	147.00	2,01,991
Jan 2017BSE close	163.55	+10.1%	151.00	176.00	145.50	5,41,851
Dec 2016BSE close	148.55	+5.1%	143.00	180.00	138.00	7,14,468
Nov 2016BSE close	141.40	−2.9%	150.00	150.00	110.05	2,52,583
Oct 2016BSE close	145.65	+1.3%	147.95	160.00	135.50	5,06,391
Sep 2016BSE close	143.80	+15.3%	120.60	158.00	116.50	7,88,755
Aug 2016BSE close	124.70	+12.4%	108.50	134.90	99.00	3,49,314
Jul 2016BSE close	110.95	−3.1%	115.00	117.30	104.00	1,08,760
Jun 2016BSE close	114.50	+3.2%	114.50	119.00	90.00	99,061
May 2016BSE close	111.00	−1.8%	111.00	129.90	105.00	1,24,862
Apr 2016BSE close	113.00	+13.3%	101.25	123.40	97.50	88,943
Mar 2016BSE close	99.75	+7.8%	96.50	112.00	90.60	1,48,198
Feb 2016BSE close	92.50	−26.6%	138.50	138.50	85.00	1,01,166
Jan 2016BSE close	126.00	−4.0%	134.35	157.50	110.60	4,06,172
Dec 2015BSE close	131.30	−1.1%	134.40	139.00	121.45	2,32,730
Nov 2015BSE close	132.70	−3.1%	132.60	144.40	116.00	2,72,740
Oct 2015BSE close	136.95	+48.4%	100.00	157.50	90.60	8,35,820
Sep 2015BSE close	92.30	−1.8%	93.00	104.40	83.50	79,980
Aug 2015BSE close	93.95	−14.9%	114.20	116.50	84.85	1,99,208
Jul 2015BSE close	110.40	+24.0%	92.00	123.40	90.05	4,22,482
Jun 2015BSE close	89.00	−3.8%	90.25	102.50	82.40	1,38,318
May 2015BSE close	92.55	+1.4%	96.00	107.50	86.80	1,49,780
Apr 2015BSE close	91.25	+14.4%	80.95	129.00	80.95	5,20,562
Mar 2015BSE close	79.75	+14.9%	69.50	98.00	69.50	6,76,510
Feb 2015BSE close	69.40	−2.3%	70.65	74.00	64.00	1,64,184
Jan 2015BSE close	71.00	−0.2%	68.88	78.00	67.00	2,10,484
Dec 2014BSE close	71.18	−10.5%	82.50	82.50	63.23	1,41,754
Nov 2014BSE close	79.53	+1.1%	79.00	89.45	71.60	5,02,912
Oct 2014BSE close	78.68	+6.2%	72.28	78.68	60.13	2,51,508
Sep 2014BSE close	74.10	+51.5%	49.25	80.03	48.25	10,33,448
Aug 2014BSE close	48.90	+15.9%	43.50	58.13	37.50	4,90,910
Jul 2014BSE close	42.20	−7.0%	46.25	47.25	38.73	2,27,072
Jun 2014BSE close	45.40	+15.1%	40.95	48.63	37.05	4,03,740
May 2014BSE close	39.45	+65.1%	23.75	40.75	18.00	5,07,676
Apr 2014BSE close	23.90	+0.7%	23.78	25.50	21.78	1,19,184
Mar 2014BSE close	23.73	+16.2%	21.03	25.58	19.28	3,51,864
Feb 2014BSE close	20.43	−19.3%	24.10	26.25	18.08	1,04,016
Jan 2014BSE close	25.30	+16.5%	22.50	29.45	20.80	1,17,852
Dec 2013BSE close	21.73	+31.7%	16.50	21.73	16.30	64,908
Nov 2013BSE close	16.50	−7.0%	17.75	19.38	16.35	13,128
Oct 2013BSE close	17.75	+12.7%	16.00	17.75	15.23	48,066
Sep 2013BSE close	15.75	−1.6%	16.00	17.63	15.03	57,150
Aug 2013BSE close	16.00	−5.2%	17.68	17.68	14.85	85,964
Jul 2013BSE close	16.88	−2.2%	19.50	20.50	15.55	10,752
Jun 2013BSE close	17.25	−1.4%	17.25	17.50	13.85	12,414
May 2013BSE close	17.50	−14.6%	18.35	21.90	16.50	23,926
Apr 2013BSE close	20.50	+12.0%	18.50	23.43	17.50	35,570
Mar 2013BSE close	18.30	−15.8%	21.50	22.75	18.05	97,348
Feb 2013BSE close	21.73	−24.1%	28.30	29.50	20.08	95,364
Jan 2013BSE close	28.63	+9.0%	27.40	32.70	25.68	1,36,430
Dec 2012BSE close	26.25	+2.5%	27.50	28.50	23.50	71,622
Nov 2012BSE close	25.60	−4.7%	28.23	29.23	25.00	60,998
Oct 2012BSE close	26.88	−0.9%	26.68	29.75	24.50	51,506
Sep 2012BSE close	27.13	+1.3%	26.88	31.35	25.13	1,20,314
Aug 2012BSE close	26.78	−17.7%	32.50	35.75	25.60	1,62,762
Jul 2012BSE close	32.55	−9.6%	36.00	41.48	32.55	64,610
Jun 2012BSE close	36.00	−0.8%	36.30	42.00	32.50	46,304
May 2012BSE close	36.30	−6.7%	39.00	41.98	32.10	82,446
Apr 2012BSE close	38.90	−2.2%	41.73	45.00	37.50	75,528
Mar 2012BSE close	39.78	−7.9%	42.55	45.00	38.33	5,19,254
Feb 2012BSE close	43.20	+15.0%	37.60	47.50	36.65	2,99,622
Jan 2012BSE close	37.58	+5.8%	33.60	40.93	33.60	1,13,498
Dec 2011BSE close	35.53	−4.0%	39.00	39.50	32.50	1,00,110
Nov 2011BSE close	37.00	−6.5%	39.00	42.13	32.50	1,33,716
Oct 2011BSE close	39.58	+13.2%	32.05	40.50	32.05	2,27,102
Sep 2011BSE close	34.95	+3.7%	33.70	37.45	30.85	78,106
Aug 2011BSE close	33.70	−8.5%	36.50	40.95	30.00	2,15,870
Jul 2011BSE close	36.85	−1.6%	37.45	39.43	35.00	79,964
Jun 2011BSE close	37.45	+0.3%	38.70	39.90	34.78	82,582
May 2011BSE close	37.33	−4.8%	38.73	43.93	34.00	3,09,816
Apr 2011BSE close	39.20	+26.3%	30.90	40.70	30.50	2,37,238
Mar 2011BSE close	31.03	−8.3%	33.85	34.60	29.50	93,692
Feb 2011BSE close	33.85	+9.7%	32.00	34.70	28.00	1,24,154
Jan 2011BSE close	30.85	−20.4%	39.73	40.00	29.55	1,22,408
Dec 2010BSE close	38.75	+12.6%	34.40	42.00	30.50	2,16,548
Nov 2010BSE close	34.43	−12.8%	41.30	45.00	28.90	2,32,650
Oct 2010BSE close	39.48	−13.8%	45.08	47.50	38.93	3,29,430
Sep 2010BSE close	45.80	+10.0%	43.43	49.75	41.25	11,05,366
Aug 2010BSE close	41.65	+38.8%	31.40	49.23	29.95	34,37,640
Jul 2010BSE close	30.00	+12.6%	26.50	31.85	25.00	6,34,534
Jun 2010BSE close	26.65	+21.4%	22.00	30.00	21.10	7,19,998
May 2010BSE close	21.95	−9.9%	24.55	26.45	21.03	97,250
Apr 2010BSE close	24.35	+7.7%	20.75	26.45	20.75	1,13,704
Mar 2010BSE close	22.60	+4.0%	21.55	25.18	20.63	1,26,396
Feb 2010BSE close	21.73	−5.3%	23.03	25.45	21.03	81,414
Jan 2010BSE close	22.95	−20.0%	28.78	31.85	21.78	3,28,536
Dec 2009BSE close	28.68	+7.8%	28.25	29.55	24.43	3,55,356
Nov 2009BSE close	26.60	+5.2%	26.00	28.68	23.00	2,53,570
Oct 2009BSE close	25.28	+15.5%	22.00	32.15	20.30	14,29,336
Sep 2009BSE close	21.88	−8.3%	23.90	25.20	21.00	3,04,274
Aug 2009BSE close	23.85	+49.5%	18.00	24.20	13.85	8,86,730
Jul 2009BSE close	15.95	+22.5%	12.35	18.00	10.00	2,52,358
Jun 2009BSE close	13.03	+6.3%	12.50	19.00	11.08	6,36,806
May 2009BSE close	12.25	+35.7%	9.08	14.25	8.40	1,36,846
Apr 2009BSE close	9.03	+12.5%	8.43	10.73	8.00	1,32,794
Mar 2009BSE close	8.03	−13.2%	9.45	9.75	6.70	57,670
Feb 2009BSE close	9.25	−17.3%	11.73	11.85	9.18	66,716
Jan 2009BSE close	11.18	+62.4%	8.26	12.64	8.26	3,61,052
Dec 2008BSE close	6.89	+36.3%	6.05	8.70	4.65	59,468
Nov 2008BSE close	5.05	−23.2%	6.50	8.42	4.80	82,892
Oct 2008BSE close	6.58	−41.0%	12.55	13.48	5.63	1,68,794
Sep 2008BSE close	11.15	−14.2%	12.30	17.45	8.63	3,72,806
Aug 2008BSE close	13.00	−25.2%	17.93	18.78	12.10	1,69,234
Jul 2008BSE close	17.38	+9.4%	17.38	21.03	14.63	1,82,484
Jun 2008BSE close	15.88	−16.3%	20.00	20.68	15.53	93,592
May 2008BSE close	18.98	−7.4%	19.75	23.98	18.25	1,06,134
Apr 2008BSE close	20.50	+22.4%	17.58	22.48	16.03	92,882
Mar 2008BSE close	16.75	−27.1%	23.40	23.93	13.43	4,48,436
Feb 2008BSE close	22.98	−5.1%	25.40	29.08	22.28	1,99,274
Jan 2008BSE close	24.20	−13.2%	29.25	34.78	22.03	8,41,878
Dec 2007BSE close	27.88	+24.4%	23.35	27.90	21.83	5,95,180
Nov 2007BSE close	22.40	+19.3%	19.70	28.65	19.10	5,92,738
Oct 2007BSE close	18.78	+1.2%	18.63	20.73	15.83	2,43,234
Sep 2007BSE close	18.55	−4.9%	18.63	22.53	17.68	4,79,438
Aug 2007BSE close	19.50	+94.5%	10.53	21.53	10.53	15,19,286
Jul 2007BSE close	10.03	−13.2%	12.10	12.13	9.75	2,45,978
Jun 2007BSE close	11.55	+2.4%	10.88	11.55	9.20	1,33,346
May 2007BSE close	11.28	+17.1%	10.08	11.63	8.50	1,31,370
Apr 2007BSE close	9.63	−4.7%	10.45	12.63	9.15	1,70,592
Mar 2007BSE close	10.10	−2.4%	10.33	11.00	9.00	97,736
Feb 2007BSE close	10.35	−6.5%	11.60	12.25	8.80	1,65,482
Jan 2007BSE close	11.08	–	11.98	16.03	10.60	4,45,922

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	140.05	166.60	140.05	156.52	152.78	3,468	64.3%
27 Oct 2026	141.99	145.90	131.00	140.73	140.05	1,301	44.7%
26 Oct 2026	132.20	145.00	123.01	139.23	134.36	250	53.6%
23 Oct 2026	140.23	144.99	125.35	133.20	134.35	4,834	80.4%
22 Oct 2026	152.00	152.00	122.32	140.23	137.96	6,588	65.3%
21 Oct 2026	156.21	160.00	145.05	151.49	150.75	1,223	69.8%
19 Oct 2026	160.50	160.50	155.10	156.99	156.42	813	92.3%
16 Oct 2026	155.70	162.50	155.55	160.55	159.84	2,992	97.7%
15 Oct 2026	163.05	166.00	158.00	158.00	163.06	359	63.5%
14 Oct 2026	163.63	168.00	160.05	165.34	164.44	724	82.2%
13 Oct 2026	157.00	164.00	155.70	163.63	160.40	1,517	93.2%
12 Oct 2026	161.00	161.00	155.00	156.34	156.96	1,878	81.1%
9 Oct 2026	160.00	162.00	156.00	161.22	159.86	749	60.5%
8 Oct 2026	164.41	164.99	155.00	161.27	162.34	5,804	95.8%
7 Oct 2026	165.87	169.99	164.00	169.00	168.14	482	77.2%
6 Oct 2026	165.85	169.00	161.20	165.87	165.92	1,818	86.9%
5 Oct 2026	176.00	176.00	165.20	165.85	167.60	461	71.2%
1 Oct 2026	172.90	178.90	167.00	168.07	169.89	991	83.4%
30 Sep 2026	169.50	187.80	161.55	170.98	174.50	12,784	46.1%
29 Sep 2026	170.00	174.95	165.13	168.59	167.85	361	69.0%
28 Sep 2026	171.30	177.00	171.30	175.13	172.79	1,650	96.9%
25 Sep 2026	170.80	189.00	168.00	174.07	179.33	7,283	38.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.ABM Knowledgeware bonus and split history

Ex-date	Event	Price factor	What happened
7 Apr 2016	Split	0.5000	Each share became 2.
21 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.