Abans Financial Services Limited (BOM:543712)
India · Delayed Price · Currency is INR 202.25
+0.20 (0.10%)
At close: Feb 13, 2026
Abans Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 202.30 | 202.35 | 201.10 | 202.25 | 202.25 | 0.10% | 197 |
| Feb 12, 2026 | 201.80 | 202.05 | 201.00 | 202.05 | 202.05 | -1.08% | 93 |
| Feb 11, 2026 | 215.45 | 215.45 | 202.10 | 204.25 | 204.25 | -0.61% | 824 |
| Feb 10, 2026 | 221.10 | 221.10 | 204.50 | 205.50 | 205.50 | -3.13% | 1,445 |
| Feb 9, 2026 | 204.00 | 217.00 | 204.00 | 212.15 | 212.15 | 5.31% | 310 |
| Feb 5, 2026 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | 0.22% | 11 |
| Feb 4, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 68 |
| Feb 3, 2026 | 201.05 | 201.05 | 201.00 | 201.00 | 201.00 | -1.18% | 160 |
| Feb 2, 2026 | 239.00 | 239.00 | 201.00 | 203.40 | 203.40 | 1.19% | 1,590 |
| Feb 1, 2026 | 201.15 | 203.40 | 201.00 | 201.00 | 201.00 | -0.05% | 60 |
| Jan 30, 2026 | 201.05 | 201.10 | 201.05 | 201.10 | 201.10 | 0.02% | 50 |
| Jan 29, 2026 | 202.30 | 203.25 | 201.00 | 201.05 | 201.05 | -0.07% | 235 |
| Jan 28, 2026 | 201.00 | 202.30 | 201.00 | 201.20 | 201.20 | 0.10% | 4,586 |
| Jan 27, 2026 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | - | 73,374 |
| Jan 23, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | -0.12% | 253 |
| Jan 22, 2026 | 202.00 | 202.00 | 201.00 | 201.25 | 201.25 | 0.12% | 175,077 |
| Jan 21, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 210 |
| Jan 20, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | 706 |
| Jan 19, 2026 | 201.00 | 202.05 | 201.00 | 202.00 | 202.00 | 0.50% | 64 |
| Jan 16, 2026 | 241.00 | 241.00 | 201.00 | 201.00 | 201.00 | -0.05% | 2,688 |
| Jan 14, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - | 2 |
| Jan 13, 2026 | 201.50 | 201.50 | 201.05 | 201.10 | 201.10 | 0.05% | 31 |
| Jan 12, 2026 | 201.30 | 201.30 | 201.00 | 201.00 | 201.00 | - | 647 |
| Jan 9, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 220 |
| Jan 8, 2026 | 201.05 | 202.15 | 201.00 | 201.00 | 201.00 | - | 448 |
| Jan 7, 2026 | 202.50 | 202.50 | 201.00 | 201.00 | 201.00 | -2.00% | 1,210 |
| Jan 6, 2026 | 201.45 | 205.10 | 201.45 | 205.10 | 205.10 | 1.81% | 175 |
| Jan 5, 2026 | 202.50 | 203.25 | 201.10 | 201.45 | 201.45 | -0.52% | 616 |
| Jan 2, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -0.25% | 190 |
| Jan 1, 2026 | 203.90 | 207.20 | 202.85 | 203.00 | 203.00 | 0.05% | 249 |
| Dec 31, 2025 | 204.00 | 204.00 | 202.00 | 202.90 | 202.90 | -0.64% | 108 |
| Dec 30, 2025 | 202.00 | 204.90 | 201.05 | 204.20 | 204.20 | 1.59% | 336 |
| Dec 29, 2025 | 201.00 | 203.25 | 201.00 | 201.00 | 201.00 | -0.77% | 21,714 |
| Dec 26, 2025 | 201.00 | 204.45 | 201.00 | 202.55 | 202.55 | -0.22% | 160 |
| Dec 24, 2025 | 201.10 | 203.00 | 201.00 | 203.00 | 203.00 | 0.94% | 405 |
| Dec 23, 2025 | 201.05 | 201.10 | 201.05 | 201.10 | 201.10 | 0.05% | 22 |
| Dec 22, 2025 | 202.05 | 203.85 | 201.00 | 201.00 | 201.00 | -0.52% | 236 |
| Dec 19, 2025 | 205.75 | 205.75 | 202.05 | 202.05 | 202.05 | -1.73% | 153 |
| Dec 18, 2025 | 201.60 | 210.00 | 201.60 | 205.60 | 205.60 | 1.98% | 582 |
| Dec 17, 2025 | 201.05 | 202.35 | 201.05 | 201.60 | 201.60 | 0.30% | 146 |
| Dec 16, 2025 | 201.35 | 201.35 | 201.00 | 201.00 | 201.00 | - | 272 |
| Dec 15, 2025 | 201.05 | 202.05 | 201.00 | 201.00 | 201.00 | -0.50% | 53 |
| Dec 12, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | 50 |
| Dec 11, 2025 | 201.25 | 202.00 | 201.00 | 201.00 | 201.00 | -0.57% | 423 |
| Dec 10, 2025 | 201.45 | 202.90 | 201.05 | 202.15 | 202.15 | 0.47% | 307 |
| Dec 9, 2025 | 201.05 | 201.90 | 201.00 | 201.20 | 201.20 | 0.07% | 470 |
| Dec 8, 2025 | 201.05 | 203.40 | 201.05 | 201.05 | 201.05 | -0.10% | 687 |
| Dec 5, 2025 | 201.05 | 201.45 | 201.00 | 201.25 | 201.25 | 0.10% | 165 |
| Dec 4, 2025 | 201.50 | 202.60 | 201.00 | 201.05 | 201.05 | -1.37% | 488 |
| Dec 3, 2025 | 203.45 | 203.85 | 203.45 | 203.85 | 203.85 | 1.27% | 85 |