| Abs Marine Services Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Abs Marine Services Ltd | MCap (aprox) |
Symbol : ABSMARINE |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -3.3% | -5.4% | -14.4% | -23.4% | -16.0% | 39.2% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 168.4 | -0.5 | 23.5k | -0.3% | |
| 26-02-26 | Thu | 168.9 | 7.75 | 40.5k | 4.8% | Data Update : 8 PM |
| 25-02-26 | Wed | 161.15 | -0.65 | 37k | -0.4% | 27-02-26 : 168.4 |
| 24-02-26 | Tue | 161.8 | -7.05 | 68.5k | -4.2% | |
| 23-02-26 | Mon | 168.85 | -4.5 | 70k | -2.6% | Compared to : 19-02-26 174.15 |
| 20-02-26 | Fri | 173.35 | -0.8 | 83.5k | -0.5% | |
| 19-02-26 | Thu | 174.15 | -5.05 | 78.5k | -2.8% | 7 Days % |
| 18-02-26 | Wed | 179.2 | 4 | 53k | 2.3% | -3.3% |
| 17-02-26 | Tue | 175.2 | -1.55 | 63k | -0.9% | |
| 16-02-26 | Mon | 176.75 | -6.25 | 55.5k | -3.4% | Compared to : 27-01-26 178 |
| 13-02-26 | Fri | 183 | -0.1 | 60.5k | -0.1% | |
| 12-02-26 | Thu | 183.1 | -1.45 | 44k | -0.8% | 1 Month % |
| 11-02-26 | Wed | 184.55 | -3.5 | 50k | -1.9% | -5.4% |
| 10-02-26 | Tue | 188.05 | 9.25 | 119k | 5.2% | . |
| 09-02-26 | Mon | 178.8 | 5.55 | 57k | 3.2% | Compared to : 26-12-25 196.7 |
| 06-02-26 | Fri | 173.25 | -3.55 | 33.5k | -2.0% | |
| 05-02-26 | Thu | 176.8 | 2.75 | 27.5k | 1.6% | 2 Months % |
| 04-02-26 | Wed | 174.05 | -3.1 | 72.5k | -1.7% | -14.4% |
| 03-02-26 | Tue | 177.15 | 2.2 | 40.5k | 1.3% | |
| 02-02-26 | Mon | 174.95 | -1.7 | 16.5k | -1.0% | Compared to : 27-11-25 219.75 |
| 01-02-26 | Sun | 176.65 | -3.55 | 24k | -2.0% | |
| 30-01-26 | Fri | 180.2 | 1.35 | 26.5k | 0.8% | 3 Months % |
| 29-01-26 | Thu | 178.85 | -2.9 | 15k | -1.6% | -23.4% |
| 28-01-26 | Wed | 181.75 | 3.75 | 34.5k | 2.1% | |
| 27-01-26 | Tue | 178 | 2.85 | 13k | 1.6% | Compared to : 26-08-25 200.4 |
| 23-01-26 | Fri | 175.15 | -7.95 | 47.5k | -4.3% | |
| 22-01-26 | Thu | 183.1 | 3.75 | 19k | 2.1% | 6 Months % |
| 21-01-26 | Wed | 179.35 | -6.95 | 84.5k | -3.7% | -16.0% |
| 20-01-26 | Tue | 186.3 | -9.8 | 164k | -5.0% | |
| 19-01-26 | Mon | 196.1 | -8.6 | 30k | -4.2% | Compared to : 27-02-25 121 |
| 16-01-26 | Fri | 204.7 | 5 | 111.5k | 2.5% | |
| 14-01-26 | Wed | 199.7 | 2.95 | 78k | 1.5% | 1 year % |
| 13-01-26 | Tue | 196.75 | 8.05 | 64.5k | 4.3% | 39.2% |
| 12-01-26 | Mon | 188.7 | -1.6 | 94.5k | -0.8% | |
| 09-01-26 | Fri | 190.3 | 4.4 | 62k | 2.4% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 185.9 | -4.75 | 42.5k | -2.5% | |
| 07-01-26 | Wed | 190.65 | -0.75 | 21.5k | -0.4% | |
| 06-01-26 | Tue | 191.4 | -2.8 | 24k | -1.4% | |
| 05-01-26 | Mon | 194.2 | -5.2 | 23.5k | -2.6% | |
| 02-01-26 | Fri | 199.4 | 2.25 | 16k | 1.1% | |
| 01-01-26 | Thu | 197.15 | -0.1 | 14k | -0.1% | |
| 31-12-25 | Wed | 197.25 | 4.35 | 14.5k | 2.3% | |
| 30-12-25 | Tue | 192.9 | 1.6 | 21.5k | 0.8% | |
| 29-12-25 | Mon | 191.3 | -5.4 | 42.5k | -2.7% | |
| 26-12-25 | Fri | 196.7 | -2.9 | 32.5k | -1.5% | |
| 24-12-25 | Wed | 199.6 | -0.7 | 20.5k | -0.3% | |
| 23-12-25 | Tue | 200.3 | -1.6 | 36.5k | -0.8% | |
| 22-12-25 | Mon | 201.9 | 1.95 | 78.5k | 1.0% | |
| 19-12-25 | Fri | 199.95 | 7.05 | 28.5k | 3.7% | |
| 18-12-25 | Thu | 192.9 | -5.2 | 34k | -2.6% | |
| 17-12-25 | Wed | 198.1 | -3.95 | 38k | -2.0% | |
| 16-12-25 | Tue | 202.05 | -6.05 | 31.5k | -2.9% | |
| 15-12-25 | Mon | 208.1 | -1.75 | 54.5k | -0.8% | |
| 12-12-25 | Fri | 209.85 | 6.65 | 38.5k | 3.3% | |
| 11-12-25 | Thu | 203.2 | 2.05 | 33.5k | 1.0% | |
| 10-12-25 | Wed | 201.15 | -5.5 | 45k | -2.7% | |
| 09-12-25 | Tue | 206.65 | 15.1 | 97.5k | 7.9% | |
| 08-12-25 | Mon | 191.55 | -13.8 | 189.5k | -6.7% | |
| 05-12-25 | Fri | 205.35 | -6.6 | 29k | -3.1% | |
| 04-12-25 | Thu | 211.95 | 6.7 | 40.5k | 3.3% | |
| 03-12-25 | Wed | 205.25 | -5.75 | 42k | -2.7% | |
| 02-12-25 | Tue | 211 | -3.95 | 42k | -1.8% | |
| 01-12-25 | Mon | 214.95 | 2.8 | 29.5k | 1.3% | |
| 28-11-25 | Fri | 212.15 | -7.6 | 33k | -3.5% | |
| 27-11-25 | Thu | 219.75 | 5.9 | 91.5k | 2.8% | |
| 26-11-25 | Wed | 213.85 | 5.2 | 31k | 2.5% | |
| 25-11-25 | Tue | 208.65 | -7.95 | 99k | -3.7% | |
| 24-11-25 | Mon | 216.6 | -7.9 | 101.5k | -3.5% | |
| 21-11-25 | Fri | 224.5 | -4.25 | 61.5k | -1.9% | |
| 20-11-25 | Thu | 228.75 | -5.2 | 76.5k | -2.2% | |
| 19-11-25 | Wed | 233.95 | 4 | 179.5k | 1.7% | |
| 18-11-25 | Tue | 229.95 | -7.7 | 173k | -3.2% | |
| 17-11-25 | Mon | 237.65 | 3.25 | 190.5k | 1.4% | |
| 14-11-25 | Fri | 234.4 | -9.65 | 170k | -4.0% | |
| 13-11-25 | Thu | 244.05 | 24.3 | 755.5k | 11.1% | |
| 12-11-25 | Wed | 219.75 | -13.4 | 676k | -5.7% | |
| 11-11-25 | Tue | 233.15 | 14.95 | 163.5k | 6.9% | |
| 10-11-25 | Mon | 218.2 | 1.6 | 64k | 0.7% | |
| 07-11-25 | Fri | 216.6 | 3.7 | 51k | 1.7% | |
| 06-11-25 | Thu | 212.9 | -6.95 | 69.5k | -3.2% | |
| 04-11-25 | Tue | 220 | 8.4 | 129k | 4.0% | |
| 03-11-25 | Mon | 219.85 | -0.15 | 59k | -0.1% | |
| 31-10-25 | Fri | 211.6 | 1.4 | 17k | 0.7% | |
| 30-10-25 | Thu | 210.2 | 2.15 | 61.5k | 1.0% | |
| 29-10-25 | Wed | 208.05 | -5.3 | 43k | -2.5% | |
| 28-10-25 | Tue | 213.35 | 9.9 | 151.5k | 4.9% | |
| 27-10-25 | Mon | 203.45 | 13.45 | 154.5k | 7.1% | |
| 24-10-25 | Fri | 190 | 9.85 | 73k | 5.5% | |
| 23-10-25 | Thu | 180.15 | 0.5 | 38k | 0.3% | |
| 21-10-25 | Tue | 179.65 | 2.45 | 9.5k | 1.4% | |
| 20-10-25 | Mon | 177.2 | 3.95 | 47.5k | 2.3% | |
| 17-10-25 | Fri | 176 | -3 | 13k | -1.7% | |
| 16-10-25 | Thu | 173.25 | -2.75 | 17.5k | -1.6% | |
| 15-10-25 | Wed | 179 | 6.25 | 50.5k | 3.6% | |
| 14-10-25 | Tue | 172.75 | -9.6 | 61.5k | -5.3% | |
| 13-10-25 | Mon | 182.35 | -2.85 | 20.5k | -1.5% | |
| 10-10-25 | Fri | 185.2 | 8.85 | 60k | 5.0% | |
| 09-10-25 | Thu | 176.35 | -1.9 | 21.5k | -1.1% | |
| 08-10-25 | Wed | 178.25 | 2.2 | 42k | 1.2% | |
| 07-10-25 | Tue | 176.05 | 4.8 | 105k | 2.8% | |
| 06-10-25 | Mon | 171.25 | -5.45 | 36k | -3.1% | |
| 03-10-25 | Fri | 176.7 | -4.8 | 37k | -2.6% | |
| 01-10-25 | Wed | 181.5 | -0.7 | 77k | -0.4% | |
| 30-09-25 | Tue | 182.2 | -0.9 | 30k | -0.5% | |
| 29-09-25 | Mon | 183.1 | -2.2 | 26.5k | -1.2% | |
| 26-09-25 | Fri | 185.3 | -3.45 | 37.5k | -1.8% | |
| 25-09-25 | Thu | 188.75 | -0.4 | 45.5k | -0.2% | |
| 24-09-25 | Wed | 189.15 | -2.55 | 24k | -1.3% | |
| 23-09-25 | Tue | 191.7 | -1.05 | 21.5k | -0.5% | |
| 22-09-25 | Mon | 186.75 | -3.25 | 28.5k | -1.7% | |
| 19-09-25 | Fri | 192.75 | 6 | 81k | 3.2% | |
| 18-09-25 | Thu | 190 | 5.3 | 48.5k | 2.9% | |
| 17-09-25 | Wed | 184.7 | -0.95 | 43k | -0.5% | |
| 16-09-25 | Tue | 185.65 | -3.4 | 28.5k | -1.8% | |
| 15-09-25 | Mon | 189.05 | 4.95 | 60k | 2.7% | |
| 12-09-25 | Fri | 184.1 | -2.15 | 28k | -1.2% | |
| 11-09-25 | Thu | 186.25 | 0.1 | 14.5k | 0.1% | |
| 10-09-25 | Wed | 186.15 | -2.6 | 42.5k | -1.4% | |
| 09-09-25 | Tue | 188.75 | -1.3 | 22k | -0.7% | |
| 08-09-25 | Mon | 190.05 | -7.7 | 33k | -3.9% | |
| 05-09-25 | Fri | 197.75 | 14.65 | 50k | 8.0% | |
| 04-09-25 | Thu | 184.2 | 3 | 39k | 1.7% | |
| 03-09-25 | Wed | 183.1 | -1.1 | 36k | -0.6% | |
| 02-09-25 | Tue | 181.2 | -8.4 | 85k | -4.4% | |
| 01-09-25 | Mon | 189.6 | -0.05 | 83.5k | 0.0% | |
| 29-08-25 | Fri | 189.65 | -7.4 | 50.5k | -3.8% | |
| 28-08-25 | Thu | 197.05 | -3.35 | 26.5k | -1.7% | |
| 26-08-25 | Tue | 200.4 | -3.5 | 43.5k | -1.7% | |
| 25-08-25 | Mon | 203.9 | 1.75 | 23k | 0.9% | |
| 22-08-25 | Fri | 202.15 | -3.4 | 34.5k | -1.7% | |
| 21-08-25 | Thu | 205.55 | -1.3 | 32.5k | -0.6% | |
| 20-08-25 | Wed | 206.85 | -3.05 | 41k | -1.5% | |
| 19-08-25 | Tue | 209.9 | -1.75 | 107k | -0.8% | |
| 18-08-25 | Mon | 211.65 | 19.4 | 155k | 10.1% | |
| 14-08-25 | Thu | 192.25 | -1.85 | 25.5k | -1.0% | |
| 13-08-25 | Wed | 194.1 | -5.15 | 67.5k | -2.6% | |
| 12-08-25 | Tue | 199.25 | -0.2 | 33.5k | -0.1% | |
| 11-08-25 | Mon | 199.45 | -1.75 | 46.5k | -0.9% | |
| 08-08-25 | Fri | 201.2 | 4.3 | 31.5k | 2.2% | |
| 07-08-25 | Thu | 196.9 | -2.15 | 27.5k | -1.1% | |
| 06-08-25 | Wed | 199.05 | -1.6 | 28k | -0.8% | |
| 05-08-25 | Tue | 200.65 | -10.35 | 44k | -4.9% | |
| 04-08-25 | Mon | 211 | 9.8 | 114k | 4.9% | |
| 01-08-25 | Fri | 201.2 | -1.2 | 31.5k | -0.6% | |
| 31-07-25 | Thu | 209.7 | -11 | 74.5k | -5.0% | |
| 30-07-25 | Wed | 202.4 | -7.3 | 137.5k | -3.5% | |
| 29-07-25 | Tue | 220.7 | 10.5 | 152k | 5.0% | |
| 28-07-25 | Mon | 210.2 | 10 | 19.5k | 5.0% | |
| 25-07-25 | Fri | 200.2 | -3.65 | 14k | -1.8% | |
| 24-07-25 | Thu | 203.85 | 3.95 | 81k | 2.0% | |
| 23-07-25 | Wed | 199.9 | -4.05 | 51k | -2.0% | |
| 22-07-25 | Tue | 203.95 | -0.9 | 28k | -0.4% | |
| 21-07-25 | Mon | 204.85 | -4.15 | 25k | -2.0% | |
| 18-07-25 | Fri | 209 | -4.25 | 35.5k | -2.0% | |
| 17-07-25 | Thu | 213.25 | -4.35 | 9k | -2.0% | |
| 16-07-25 | Wed | 217.6 | -4.4 | 22k | -2.0% | |
| 15-07-25 | Tue | 222 | 2.95 | 65k | 1.3% | |
| 14-07-25 | Mon | 219.05 | 4.25 | 78.5k | 2.0% | |
| 11-07-25 | Fri | 214.8 | 4.2 | 45k | 2.0% | |
| 10-07-25 | Thu | 210.6 | 1.8 | 109.5k | 0.9% | |
| 09-07-25 | Wed | 208.8 | -4.25 | 137k | -2.0% | |
| 08-07-25 | Tue | 213.05 | 4.15 | 57.5k | 2.0% | |
| 07-07-25 | Mon | 208.9 | 4.05 | 154.5k | 2.0% | |
| 04-07-25 | Fri | 204.85 | -4.15 | 18k | -2.0% | |
| 03-07-25 | Thu | 209 | -4.25 | 175k | -2.0% | |
| 02-07-25 | Wed | 213.25 | 4.15 | 9.5k | 2.0% | |
| 01-07-25 | Tue | 209.1 | 4.1 | 6.5k | 2.0% | |
| 30-06-25 | Mon | 205 | 4 | 9k | 2.0% | |
| 27-06-25 | Fri | 201 | 3.9 | 12.5k | 2.0% | |
| 26-06-25 | Thu | 197.1 | 3.85 | 11k | 2.0% | |
| 25-06-25 | Wed | 193.25 | 3.75 | 12k | 2.0% | |
| 24-06-25 | Tue | 189.5 | 3.7 | 11k | 2.0% | |
| 23-06-25 | Mon | 185.8 | 3.6 | 38k | 2.0% | |
| 20-06-25 | Fri | 182.2 | 3.55 | 14.5k | 2.0% | |
| 19-06-25 | Thu | 178.65 | 3.5 | 185.5k | 2.0% | |
| 18-06-25 | Wed | 175.15 | 3.4 | 180k | 2.0% | |
| 17-06-25 | Tue | 171.75 | 3.35 | 15.5k | 2.0% | |
| 16-06-25 | Mon | 168.4 | 3.3 | 15k | 2.0% | |
| 13-06-25 | Fri | 165.1 | 3.2 | 29k | 2.0% | |
| 12-06-25 | Thu | 161.9 | 3.15 | 9k | 2.0% | |
| 11-06-25 | Wed | 158.75 | 3.1 | 8.5k | 2.0% | |
| 10-06-25 | Tue | 155.65 | 3.05 | 4k | 2.0% | |
| 09-06-25 | Mon | 152.6 | 2.95 | 8.5k | 2.0% | |
| 06-06-25 | Fri | 146.75 | 2.85 | 17.5k | 2.0% | |
| 05-06-25 | Thu | 149.65 | 2.9 | 9k | 2.0% | |
| 04-06-25 | Wed | 143.9 | 2.8 | 135k | 2.0% | |
| 03-06-25 | Tue | 141.1 | 2.75 | 167.5k | 2.0% | |
| 02-06-25 | Mon | 138.35 | -2.8 | 49.5k | -2.0% | |
| 30-05-25 | Fri | 141.15 | 0.65 | 79k | 0.5% | |
| 29-05-25 | Thu | 140.5 | 2.75 | 184k | 2.0% | |
| 28-05-25 | Wed | 137.75 | 2.7 | 184k | 2.0% | |
| 27-05-25 | Tue | 132.45 | 2.55 | 164k | 2.0% | |
| 26-05-25 | Mon | 135.05 | 2.6 | 167.5k | 2.0% | |
| 23-05-25 | Fri | 129.9 | 2.5 | 37k | 2.0% | |
| 22-05-25 | Thu | 127.4 | 2.45 | 16.5k | 2.0% | |
| 21-05-25 | Wed | 124.95 | -2.55 | 4k | -2.0% | |
| 20-05-25 | Tue | 127.5 | -2.5 | 12k | -1.9% | |
| 19-05-25 | Mon | 130 | 2 | 14.5k | 1.6% | |
| 16-05-25 | Fri | 128 | 2.5 | 12.5k | 2.0% | |
| 15-05-25 | Thu | 125.5 | 2.45 | 9k | 2.0% | |
| 14-05-25 | Wed | 120.65 | 2.35 | 13k | 2.0% | |
| 13-05-25 | Tue | 123.05 | 2.4 | 16k | 2.0% | |
| 12-05-25 | Mon | 118.3 | 2.3 | 5k | 2.0% | |
| 09-05-25 | Fri | 116 | -0.1 | 7k | -0.1% | |
| 08-05-25 | Thu | 116 | 0 | 13.5k | 0.0% | |
| 07-05-25 | Wed | 116.1 | 1.4 | 18k | 1.2% | |
| 06-05-25 | Tue | 114.7 | -2.35 | 16.5k | -2.0% | |
| 05-05-25 | Mon | 117.05 | 2.25 | 23.5k | 2.0% | |
| 02-05-25 | Fri | 114.8 | -2.35 | 13.5k | -2.0% | |
| 30-04-25 | Wed | 117.15 | -2.35 | 37k | -2.0% | |
| 29-04-25 | Tue | 119.5 | 2.3 | 8.5k | 2.0% | |
| 28-04-25 | Mon | 117.2 | 2.25 | 7.5k | 2.0% | |
| 25-04-25 | Fri | 114.95 | 2.25 | 70.5k | 2.0% | |
| 24-04-25 | Thu | 112.7 | 2.1 | 2k | 1.9% | |
| 23-04-25 | Wed | 108.45 | 2.1 | 5k | 2.0% | |
| 22-04-25 | Tue | 110.6 | 2.15 | 8k | 2.0% | |
| 21-04-25 | Mon | 106.35 | 2.05 | 20k | 2.0% | |
| 17-04-25 | Thu | 104.3 | 2 | 6k | 2.0% | |
| 16-04-25 | Wed | 102.3 | 2 | 12k | 2.0% | |
| 15-04-25 | Tue | 100.3 | -0.45 | 17.5k | -0.4% | |
| 11-04-25 | Fri | 100.75 | -2.05 | 24.5k | -2.0% | |
| 09-04-25 | Wed | 102.8 | -2.1 | 12k | -2.0% | |
| 08-04-25 | Tue | 104.9 | -2.1 | 18.5k | -2.0% | |
| 07-04-25 | Mon | 107 | -5.6 | 23k | -5.0% | |
| 04-04-25 | Fri | 112.6 | 5.1 | 98k | 4.7% | |
| 03-04-25 | Thu | 107.5 | 5.1 | 40.5k | 5.0% | |
| 02-04-25 | Wed | 102.4 | 4.85 | 23k | 5.0% | |
| 01-04-25 | Tue | 97.55 | 4.6 | 22.5k | 4.9% | |
| 28-03-25 | Fri | 92.95 | 0.8 | 139.5k | 0.9% | |
| 27-03-25 | Thu | 92.15 | -4.8 | 139k | -5.0% | |
| 26-03-25 | Wed | 96.95 | -2.95 | 163k | -3.0% | |
| 25-03-25 | Tue | 99.9 | -0.8 | 116k | -0.8% | |
| 24-03-25 | Mon | 100.7 | -0.4 | 158k | -0.4% | |
| 21-03-25 | Fri | 101.1 | -0.95 | 79.5k | -0.9% | |
| 20-03-25 | Thu | 102.05 | 0.5 | 115k | 0.5% | |
| 19-03-25 | Wed | 101.55 | -3.45 | 108.5k | -3.3% | |
| 18-03-25 | Tue | 105 | 5 | 84.5k | 5.0% | |
| 17-03-25 | Mon | 100 | -4.1 | 113k | -3.9% | |
| 13-03-25 | Thu | 105.3 | -5.35 | 73.5k | -4.8% | |
| 12-03-25 | Wed | 104.1 | -1.2 | 51.5k | -1.1% | |
| 11-03-25 | Tue | 110.65 | -5.55 | 47k | -4.8% | |
| 10-03-25 | Mon | 116.2 | -6.1 | 50.5k | -5.0% | |
| 07-03-25 | Fri | 122.3 | -2.55 | 40k | -2.0% | |
| 06-03-25 | Thu | 124.85 | 3.2 | 61k | 2.6% | |
| 05-03-25 | Wed | 121.65 | 5.75 | 29k | 5.0% | |
| 04-03-25 | Tue | 115.9 | 5.5 | 45k | 5.0% | |
| 03-03-25 | Mon | 110.4 | -5.05 | 49k | -4.4% | |
| 28-02-25 | Fri | 115.45 | -5.55 | 46.5k | -4.6% | |
| 27-02-25 | Thu | 121 | -5.05 | 38k | -4.0% | |
| 25-02-25 | Tue | 126.05 | -3.35 | 18k | -2.6% | |