Abirami Financial Services (India) Limited (BOM:511756)
India · Delayed Price · Currency is INR 32.58
-0.46 (-1.39%)
At close: Sep 11, 2026
BOM:511756 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 34.19 | 34.19 | 32.00 | 32.58 | 32.58 | -1.39% | 762 |
| Sep 10, 2026 | 37.75 | 37.75 | 34.19 | 34.54 | 33.04 | -4.00% | 3,005 |
| Sep 9, 2026 | 36.90 | 36.90 | 34.20 | 35.98 | 34.42 | -0.06% | 957 |
| Sep 8, 2026 | 36.15 | 36.15 | 35.10 | 36.00 | 34.44 | 2.45% | 286 |
| Sep 7, 2026 | 34.98 | 36.40 | 34.50 | 35.14 | 33.61 | 1.06% | 1,973 |
| Sep 4, 2026 | 34.95 | 34.95 | 33.10 | 34.77 | 33.26 | -0.09% | 1,851 |
| Sep 3, 2026 | 34.95 | 34.95 | 34.00 | 34.80 | 33.29 | -0.57% | 894 |
| Sep 2, 2026 | 35.70 | 35.70 | 32.30 | 35.00 | 33.48 | 2.94% | 4,032 |
| Sep 1, 2026 | 34.28 | 35.00 | 34.00 | 34.00 | 32.52 | -0.82% | 1,055 |
| Aug 31, 2026 | 36.36 | 36.36 | 34.25 | 34.28 | 32.79 | -4.78% | 3,176 |
| Aug 28, 2026 | 36.37 | 36.37 | 34.75 | 36.00 | 34.44 | 3.60% | 2,051 |
| Aug 27, 2026 | 36.45 | 36.45 | 34.75 | 34.75 | 33.24 | 0.09% | 629 |
| Aug 26, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 33.21 | 4.99% | 975 |
| Aug 25, 2026 | 31.81 | 33.07 | 31.60 | 33.07 | 31.63 | 4.98% | 1,342 |
| Aug 24, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 30.13 | 1.58% | 56 |
| Aug 21, 2026 | 32.49 | 32.49 | 31.01 | 31.01 | 29.66 | -4.56% | 230 |
| Aug 20, 2026 | 32.81 | 32.81 | 32.00 | 32.49 | 31.08 | 0.99% | 38 |
| Aug 19, 2026 | 33.00 | 33.00 | 32.17 | 32.17 | 30.77 | -3.83% | 68 |
| Aug 18, 2026 | 32.32 | 33.51 | 32.00 | 33.45 | 32.00 | 4.53% | 499 |
| Aug 17, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 30.61 | -3.88% | 150 |
| Aug 14, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | 31.84 | 4.03% | 1 |
| Aug 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.61 | -0.68% | 612 |
| Aug 12, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 30.82 | -1.01% | 25 |
| Aug 11, 2026 | 31.00 | 32.55 | 30.38 | 32.55 | 31.14 | 5.00% | 779 |
| Aug 10, 2026 | 31.88 | 32.00 | 31.00 | 31.00 | 29.65 | -2.76% | 832 |
| Aug 7, 2026 | 33.00 | 33.55 | 31.88 | 31.88 | 30.50 | -4.98% | 508 |
| Aug 6, 2026 | 32.50 | 33.55 | 32.50 | 33.55 | 32.09 | 4.84% | 131 |
| Aug 5, 2026 | 32.40 | 32.40 | 30.80 | 32.00 | 30.61 | -1.23% | 554 |
| Aug 4, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 30.99 | 2.02% | 108 |
| Aug 3, 2026 | 30.25 | 31.76 | 29.90 | 31.76 | 30.38 | 4.99% | 391 |
| Jul 31, 2026 | 30.21 | 30.95 | 30.21 | 30.25 | 28.94 | 0.27% | 96 |
| Jul 30, 2026 | 31.50 | 31.50 | 30.17 | 30.17 | 28.86 | -2.99% | 231 |
| Jul 29, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 29.75 | 3.39% | 50 |
| Jul 28, 2026 | 30.01 | 30.08 | 30.01 | 30.08 | 28.77 | -4.51% | 141 |
| Jul 24, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 30.13 | - | 154 |
| Jul 23, 2026 | 31.60 | 31.60 | 31.50 | 31.50 | 30.13 | - | 10 |
| Jul 22, 2026 | 32.89 | 32.89 | 31.50 | 31.50 | 30.13 | - | 839 |
| Jul 21, 2026 | 32.99 | 32.99 | 31.45 | 31.50 | 30.13 | 0.16% | 15 |
| Jul 20, 2026 | 31.16 | 31.48 | 31.16 | 31.45 | 30.08 | -3.82% | 118 |
| Jul 16, 2026 | 33.99 | 33.99 | 32.70 | 32.70 | 31.28 | - | 16 |
| Jul 15, 2026 | 31.00 | 32.70 | 31.00 | 32.70 | 31.28 | 4.98% | 62 |
| Jul 14, 2026 | 32.01 | 32.01 | 30.70 | 31.15 | 29.80 | -2.69% | 364 |
| Jul 13, 2026 | 33.00 | 33.00 | 32.01 | 32.01 | 30.62 | -3.00% | 327 |
| Jul 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.57 | - | 5 |
| Jul 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.57 | - | 1 |
| Jul 7, 2026 | 33.00 | 33.00 | 31.35 | 33.00 | 31.57 | - | 117 |
| Jul 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.57 | - | 3 |
| Jul 3, 2026 | 33.00 | 33.00 | 31.89 | 33.00 | 31.57 | -1.67% | 1,310 |
| Jul 2, 2026 | 33.60 | 33.60 | 33.56 | 33.56 | 32.10 | 4.87% | 4 |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.61 | - | 7 |