NSE:ABFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	77.98	80.31	76.20	79.70	79.70	2.07%	6,391,113
Nov 6, 2025	82.45	82.45	77.67	78.08	78.08	-7.18%	17,503,478
Nov 4, 2025	85.70	86.11	83.55	84.12	84.12	-1.48%	4,747,562
Nov 3, 2025	82.49	85.50	81.36	85.38	85.38	4.58%	7,818,538
Oct 31, 2025	83.09	83.35	81.14	81.64	81.64	-1.56%	2,666,702
Oct 30, 2025	84.13	84.40	82.61	82.93	82.93	-1.86%	2,243,750
Oct 29, 2025	84.30	85.00	82.42	84.50	84.50	0.39%	3,981,032
Oct 28, 2025	81.78	85.40	81.64	84.17	84.17	2.95%	6,316,185
Oct 27, 2025	82.10	82.89	81.40	81.76	81.76	-0.21%	2,345,575
Oct 24, 2025	83.50	83.54	81.40	81.93	81.93	-1.90%	3,489,414
Oct 23, 2025	83.91	85.10	83.30	83.52	83.52	-0.16%	3,738,778
Oct 21, 2025	83.81	83.94	82.92	83.65	83.65	0.75%	631,705
Oct 20, 2025	82.59	83.30	82.05	83.03	83.03	0.91%	1,487,363
Oct 17, 2025	83.56	83.69	81.57	82.28	82.28	-1.68%	1,635,931
Oct 16, 2025	83.45	84.19	82.81	83.69	83.69	0.29%	2,193,997
Oct 15, 2025	80.67	83.65	80.22	83.45	83.45	4.13%	4,597,000
Oct 14, 2025	82.14	82.93	79.95	80.14	80.14	-2.23%	2,901,302
Oct 13, 2025	83.44	83.55	81.81	81.97	81.97	-1.47%	2,982,730
Oct 10, 2025	84.55	85.18	83.00	83.19	83.19	-1.63%	3,558,376
Oct 9, 2025	85.00	85.60	84.25	84.57	84.57	-0.28%	2,239,381
Oct 8, 2025	85.60	86.30	84.60	84.81	84.81	-1.04%	2,862,042
Oct 7, 2025	85.90	86.67	85.20	85.70	85.70	-0.63%	3,126,948
Oct 6, 2025	88.10	88.40	85.93	86.24	86.24	-1.99%	3,276,695
Oct 3, 2025	86.69	88.99	86.40	87.99	87.99	1.85%	6,256,001
Oct 1, 2025	84.81	87.20	83.92	86.39	86.39	2.25%	6,101,703
Sep 30, 2025	85.01	85.36	84.15	84.49	84.49	-0.61%	2,243,883
Sep 29, 2025	85.75	85.76	83.15	85.01	85.01	0.13%	9,055,599
Sep 26, 2025	87.25	88.80	84.32	84.90	84.90	-2.76%	5,928,632
Sep 25, 2025	91.58	91.58	86.55	87.31	87.31	-4.19%	9,947,896
Sep 24, 2025	92.52	92.74	90.60	91.13	91.13	-0.98%	5,122,368
Sep 23, 2025	93.21	93.43	90.85	92.03	92.03	-1.55%	6,807,741
Sep 22, 2025	92.11	94.95	91.18	93.48	93.48	1.49%	16,606,924
Sep 19, 2025	90.20	93.15	89.31	92.11	92.11	2.48%	15,278,987
Sep 18, 2025	90.50	90.88	89.60	89.88	89.88	-0.32%	5,243,318
Sep 17, 2025	89.50	91.60	88.05	90.17	90.17	4.03%	32,872,323
Sep 16, 2025	87.77	88.64	86.51	86.68	86.68	-0.76%	3,081,001
Sep 15, 2025	88.58	88.70	87.00	87.34	87.34	-1.18%	3,116,780
Sep 12, 2025	89.53	89.55	86.36	88.38	88.38	-0.86%	8,408,022
Sep 11, 2025	89.00	89.79	88.01	89.15	89.15	0.37%	6,077,499
Sep 10, 2025	91.20	91.35	87.90	88.82	88.82	-2.48%	8,689,521
Sep 9, 2025	91.90	92.48	89.50	91.08	91.08	2.50%	18,714,097
Sep 8, 2025	86.20	93.48	85.43	88.86	88.86	3.42%	40,149,600
Sep 5, 2025	83.33	86.50	82.82	85.92	85.92	3.67%	12,534,935
Sep 4, 2025	82.55	85.60	82.30	82.88	82.88	1.81%	17,146,822
Sep 3, 2025	83.20	83.23	80.90	81.41	81.41	-2.29%	5,568,515
Sep 2, 2025	83.61	85.40	82.75	83.32	83.32	-0.04%	15,431,034
Sep 1, 2025	77.79	83.99	76.43	83.35	83.35	7.76%	38,422,386
Aug 29, 2025	78.39	78.83	77.01	77.35	77.35	-0.93%	4,996,185
Aug 28, 2025	82.56	82.57	77.85	78.08	78.08	-5.43%	18,058,814
Aug 26, 2025	82.00	83.36	81.81	82.56	82.56	0.71%	13,144,220