ABS Marine Services Limited (INE0QRV01016)
NSE: ABSMARINE | Series: SM | Date of Listing: 21 May, 2024
-
LTP
171.50
-12.55 (-6.82 %) -
Open
184.00
187.95 -
High
184.00
187.95 -
Low
169.50
182.25 -
Close
171.00
184.05 -
52W High
425.00
05 Jul, 2024 -
52W Low
169.50
10 Jan, 2025
Upper Circuit: 220.86
Lower Circuit: 147.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 184.00 | 184.00 | 169.50 | 171.50 | 171.00 | -13.05 | -7.09 | 425.00 | 169.50 | 106,000 | 1.86 Crore | 198 |
| 09 Jan, 2025 | 187.95 | 187.95 | 182.25 | 182.25 | 184.05 | 0.55 | 0.3 | 425.00 | 181.00 | 94,000 | 1.73 Crore | 82 |
| 08 Jan, 2025 | 189.10 | 190.00 | 181.00 | 183.00 | 183.50 | -7.00 | -3.67 | 425.00 | 181.00 | 99,500 | 1.84 Crore | 180 |
| 07 Jan, 2025 | 193.90 | 196.85 | 190.00 | 190.20 | 190.50 | -3.35 | -1.73 | 425.00 | 183.00 | 38,500 | 74.16 Lakh | 70 |
| 06 Jan, 2025 | 202.00 | 202.40 | 193.00 | 194.35 | 193.85 | -5.95 | -2.98 | 425.00 | 183.00 | 47,000 | 92.24 Lakh | 92 |
| 03 Jan, 2025 | 205.00 | 205.00 | 199.65 | 199.70 | 199.80 | -3.65 | -1.79 | 425.00 | 183.00 | 110,500 | 2.21 Crore | 164 |
| 02 Jan, 2025 | 203.00 | 204.55 | 199.70 | 204.00 | 203.45 | 3.90 | 1.95 | 425.00 | 183.00 | 35,500 | 71.66 Lakh | 62 |
| 01 Jan, 2025 | 200.00 | 200.00 | 197.00 | 199.85 | 199.55 | -0.80 | -0.4 | 425.00 | 183.00 | 54,000 | 1.08 Crore | 92 |
| 31 Dec, 2024 | 197.20 | 204.50 | 197.20 | 202.00 | 200.35 | 0.65 | 0.33 | 425.00 | 183.00 | 46,000 | 92.55 Lakh | 73 |
| 30 Dec, 2024 | 198.00 | 203.80 | 196.00 | 199.70 | 199.70 | 2.55 | 1.29 | 425.00 | 183.00 | 33,000 | 66.15 Lakh | 55 |
| 27 Dec, 2024 | 202.30 | 202.30 | 195.00 | 198.90 | 197.15 | -0.75 | -0.38 | 425.00 | 183.00 | 37,500 | 74.84 Lakh | 72 |
| 26 Dec, 2024 | 204.50 | 207.00 | 196.95 | 197.00 | 197.90 | -6.60 | -3.23 | 425.00 | 183.00 | 84,500 | 1.69 Crore | 149 |
| 24 Dec, 2024 | 206.00 | 209.80 | 203.50 | 205.00 | 204.50 | -1.10 | -0.54 | 425.00 | 183.00 | 18,000 | 37.22 Lakh | 35 |
| 23 Dec, 2024 | 210.05 | 218.00 | 204.00 | 206.00 | 205.60 | -2.90 | -1.39 | 425.00 | 183.00 | 47,500 | 1.00 Crore | 82 |
| 20 Dec, 2024 | 217.00 | 220.00 | 208.00 | 208.70 | 208.50 | -6.55 | -3.05 | 425.00 | 183.00 | 59,000 | 1.26 Crore | 111 |
| 19 Dec, 2024 | 204.50 | 218.85 | 199.00 | 214.10 | 215.05 | 6.30 | 3.02 | 425.00 | 183.00 | 148,000 | 3.16 Crore | 268 |
| 18 Dec, 2024 | 199.50 | 214.00 | 197.10 | 208.95 | 208.75 | 12.55 | 6.4 | 425.00 | 183.00 | 115,000 | 2.37 Crore | 207 |
| 17 Dec, 2024 | 201.90 | 201.90 | 195.00 | 196.00 | 196.20 | -1.55 | -0.78 | 425.00 | 183.00 | 62,500 | 1.23 Crore | 117 |
| 16 Dec, 2024 | 200.00 | 203.65 | 197.10 | 197.75 | 197.75 | -2.85 | -1.42 | 425.00 | 183.00 | 54,000 | 1.08 Crore | 97 |
| 13 Dec, 2024 | 203.00 | 203.00 | 197.00 | 200.10 | 200.60 | -2.95 | -1.45 | 425.00 | 183.00 | 88,500 | 1.77 Crore | 156 |
| 12 Dec, 2024 | 203.00 | 207.95 | 202.50 | 205.40 | 203.55 | -0.85 | -0.42 | 425.00 | 183.00 | 47,000 | 96.23 Lakh | 81 |