Skip to main content
logo
Abans Financial Services Limited (BOM:543712)
India flag India · Delayed Price · Currency is INR
201.30
+0.15 (0.07%)
At close: Jun 2, 2026

BOM:543712 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026202.90202.90201.00201.30201.300.07%1,232
Jun 1, 2026201.00201.55201.00201.15201.150.07%159
May 29, 2026202.00203.20201.00201.00201.00-1,791
May 27, 2026201.00202.10201.00201.00201.00-318
May 26, 2026202.00202.00201.00201.00201.00-108
May 25, 2026201.20201.20201.00201.00201.00-1,051
May 21, 2026201.00201.05201.00201.00201.00-14,125
May 20, 2026201.00201.95201.00201.00201.00-0.27%227
May 19, 2026202.00202.00201.00201.55201.550.27%130
May 18, 2026201.00202.25201.00201.00201.00-0.02%3,694
May 15, 2026202.45203.35201.05201.05201.05-0.69%89
May 14, 2026202.00205.10201.05202.45202.450.05%1,990
May 13, 2026202.90204.20201.00202.35202.350.67%1,660
May 12, 2026203.00203.00201.00201.00201.00-0.17%1,216
May 11, 2026202.60203.00201.20201.35201.35-0.64%1,012
May 8, 2026207.00207.55202.25202.65202.65-2.88%129
May 7, 2026205.75208.65203.40208.65208.651.41%4,271
May 6, 2026201.60208.50201.00205.75205.752.11%1,502
May 5, 2026203.95205.95201.50201.50201.50-0.76%308
May 4, 2026204.00205.00201.00203.05203.050.87%408
Apr 30, 2026205.00205.00201.30201.30201.30-0.10%227
Apr 29, 2026201.30204.10201.05201.50201.50-0.42%541
Apr 28, 2026204.50205.00201.10202.35202.35-1.77%1,038
Apr 27, 2026204.95207.75202.75206.00206.001.43%466
Apr 24, 2026202.85205.90201.15203.10203.100.12%1,035
Apr 23, 2026201.05203.00201.00202.85202.850.92%30,105
Apr 22, 2026203.00203.00201.00201.00201.00-0.17%397
Apr 21, 2026203.00205.00201.35201.35201.35-0.57%297
Apr 20, 2026207.30208.95202.50202.50202.50-0.59%372
Apr 17, 2026204.45207.10201.05203.70203.70-0.37%1,417
Apr 16, 2026207.00210.00204.00204.45204.45-2.18%8,345
Apr 15, 2026211.00213.95208.10209.00209.001.43%3,269
Apr 13, 2026201.00209.05201.00206.05206.052.03%2,203
Apr 10, 2026202.60202.60201.00201.95201.950.15%48
Apr 9, 2026201.40204.20201.00201.65201.65-0.64%1,075
Apr 8, 2026202.45202.95201.30202.95202.950.97%244
Apr 7, 2026202.90202.90201.00201.00201.00-60
Apr 6, 2026201.90201.90201.00201.00201.00-0.25%76
Apr 2, 2026201.15202.00201.00201.50201.50-0.49%107
Apr 1, 2026201.05202.90201.00202.50202.500.72%533
Mar 30, 2026202.00202.00201.00201.05201.05-0.35%80
Mar 27, 2026201.15203.60201.00201.75201.75-0.35%3,636
Mar 25, 2026201.70202.90201.00202.45202.450.72%114
Mar 24, 2026201.00201.10201.00201.00201.00-0.50%487
Mar 23, 2026201.00202.00201.00202.00202.000.50%419
Mar 20, 2026203.00203.00201.00201.00201.00-1,982
Mar 19, 2026201.30201.35201.00201.00201.00-1,290
Mar 18, 2026202.00202.00201.00201.00201.00-295
Mar 17, 2026202.00202.00201.00201.00201.00-0.02%260
Mar 16, 2026201.25201.65201.05201.05201.05-45