Skip to main content
logo
Abans Financial Services Limited (BOM:543712)
India flag India · Delayed Price · Currency is INR
201.15
+0.15 (0.07%)
At close: Oct 7, 2026

BOM:543712 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2026201.15201.15201.15201.15201.150.07%2
Oct 6, 2026201.50201.50201.00201.00201.00-101
Oct 5, 2026201.00201.00201.00201.00201.00-1,170
Oct 1, 2026202.00202.00201.00201.00201.00-169
Sep 30, 2026201.00201.80201.00201.00201.00-0.91%1,056
Sep 29, 2026202.00203.05201.00202.85202.850.92%1,168
Sep 28, 2026202.70202.70201.00201.00201.00-0.02%285
Sep 25, 2026201.30204.95201.00201.05201.05-0.30%265
Sep 24, 2026201.20205.80201.20201.65201.65-2.11%144
Sep 23, 2026230.00230.00201.00206.00206.002.49%559
Sep 22, 2026201.00201.00201.00201.00201.00-0.52%213
Sep 21, 2026201.95202.05201.00202.05202.050.05%233
Sep 18, 2026202.00202.00201.05201.95201.950.47%172
Sep 17, 2026201.00201.95201.00201.00201.00-0.47%1,107
Sep 16, 2026201.95201.95201.95201.95201.950.47%21
Sep 15, 2026201.00202.15201.00201.00201.00-0.32%1,207
Sep 11, 2026201.30201.95201.00201.65201.650.17%860
Sep 10, 2026202.20202.20201.00201.30201.300.05%1,686
Sep 9, 2026204.20204.20201.20201.20201.20-0.15%382
Sep 8, 2026205.95205.95201.10201.50201.50-2.16%76
Sep 7, 2026201.10207.00201.00205.95205.951.90%638
Sep 4, 2026208.50220.00202.00202.10202.10-2.41%424
Sep 3, 2026212.00212.00207.00207.10207.10-1.83%298
Sep 2, 2026210.00214.00202.25210.95210.953.26%894
Sep 1, 2026211.10211.10204.30204.30204.30-3.22%165
Aug 31, 2026211.00218.20211.00211.10211.10-0.57%2,253
Aug 28, 2026201.05214.00201.05212.30212.305.13%2,703
Aug 27, 2026201.30201.95201.30201.95201.950.42%237
Aug 26, 2026201.10201.10201.10201.10201.100.05%2
Aug 25, 2026201.00202.95201.00201.00201.00-0.15%1,428
Aug 24, 2026201.30202.55201.30201.30201.30-494
Aug 21, 2026204.95205.75201.25201.30201.30-0.20%85
Aug 20, 2026201.30205.15201.30201.70201.70-0.30%307
Aug 19, 2026206.25206.25201.35202.30202.30-1.92%823
Aug 18, 2026201.95207.00201.30206.25206.252.48%2,560
Aug 17, 2026202.05207.00201.00201.25201.25-2.87%8,231
Aug 14, 2026212.00212.10203.80207.20207.20-2.26%898
Aug 13, 2026211.65217.75211.65212.00212.00-1.94%734
Aug 12, 2026212.15224.85212.15216.20216.202.54%17,523
Aug 11, 2026204.95217.95204.95210.85210.854.10%30,307
Aug 10, 2026196.30202.85196.30202.55202.550.62%1,740
Aug 7, 2026201.30202.00201.30201.30201.30-0.10%213
Aug 6, 2026201.05201.90201.00201.50201.500.25%54
Aug 5, 2026202.20202.20201.00201.00201.00-0.64%586
Aug 4, 2026202.70202.70201.30202.30202.300.02%69
Aug 3, 2026201.90203.00201.00202.25202.250.37%1,553
Jul 31, 2026201.90202.00201.00201.50201.50-0.25%452
Jul 30, 2026201.00202.00201.00202.00202.000.50%269
Jul 29, 2026201.95201.95201.00201.00201.00-0.47%249
Jul 28, 2026201.95201.95201.95201.95201.950.47%30