NSE:ABFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.65	58.90	56.25	57.05	57.05	-3.06%	9,602,177
Mar 25, 2026	59.00	60.55	58.35	58.85	58.85	1.24%	4,635,458
Mar 24, 2026	58.85	59.40	57.30	58.13	58.13	2.09%	5,825,807
Mar 23, 2026	59.20	59.30	55.16	56.94	56.94	-5.07%	8,618,261
Mar 20, 2026	57.60	63.62	57.11	59.98	59.98	5.51%	32,781,120
Mar 19, 2026	58.50	58.79	56.52	56.85	56.85	-4.02%	2,707,556
Mar 18, 2026	58.55	60.75	58.55	59.23	59.23	1.79%	6,279,922
Mar 17, 2026	58.54	59.10	57.89	58.19	58.19	-0.51%	4,108,524
Mar 16, 2026	59.28	59.44	57.53	58.49	58.49	-1.33%	4,086,273
Mar 13, 2026	62.00	62.01	59.01	59.28	59.28	-4.49%	3,563,960
Mar 12, 2026	61.74	63.20	60.62	62.07	62.07	0.53%	3,296,233
Mar 11, 2026	61.70	63.49	61.34	61.74	61.74	0.03%	7,209,647
Mar 10, 2026	61.95	62.00	60.12	61.72	61.72	1.88%	3,447,613
Mar 9, 2026	61.20	61.36	59.31	60.58	60.58	-2.95%	5,223,565
Mar 6, 2026	64.28	64.76	61.99	62.42	62.42	-2.89%	2,407,538
Mar 5, 2026	64.09	64.99	62.97	64.28	64.28	0.30%	4,821,195
Mar 4, 2026	64.60	65.62	63.05	64.09	64.09	-2.81%	2,713,147
Mar 2, 2026	65.00	66.23	64.30	65.94	65.94	-1.48%	3,483,705
Feb 27, 2026	68.55	68.55	66.66	66.93	66.93	-2.36%	1,645,884
Feb 26, 2026	69.07	69.90	68.05	68.55	68.55	-0.52%	1,372,447
Feb 25, 2026	68.33	69.80	68.33	68.91	68.91	0.16%	1,019,290
Feb 24, 2026	69.70	69.70	67.90	68.80	68.80	-1.21%	2,176,039
Feb 23, 2026	69.80	72.45	69.00	69.64	69.64	-0.30%	3,678,544
Feb 20, 2026	70.00	70.47	69.00	69.85	69.85	-0.33%	2,219,388
Feb 19, 2026	71.82	71.99	69.65	70.08	70.08	-2.40%	1,596,883
Feb 18, 2026	72.44	72.63	71.44	71.80	71.80	-0.37%	1,313,142
Feb 17, 2026	72.97	72.97	71.50	72.07	72.07	-0.57%	3,813,765
Feb 16, 2026	73.80	74.40	72.11	72.48	72.48	-1.79%	4,244,074
Feb 13, 2026	70.00	75.10	68.32	73.80	73.80	5.37%	19,443,770
Feb 12, 2026	71.25	71.26	69.50	70.04	70.04	-1.20%	2,416,919
Feb 11, 2026	72.60	72.94	70.00	70.89	70.89	-2.88%	3,577,718
Feb 10, 2026	74.80	74.80	72.50	72.99	72.99	-1.72%	3,468,312
Feb 9, 2026	69.49	75.05	68.22	74.27	74.27	7.92%	15,609,650
Feb 6, 2026	69.47	69.47	66.45	68.82	68.82	-2.92%	7,387,683
Feb 5, 2026	69.50	71.20	68.55	70.89	70.89	2.98%	6,114,739
Feb 4, 2026	66.00	69.34	65.77	68.84	68.84	4.72%	6,463,668
Feb 3, 2026	69.90	69.90	65.40	65.74	65.74	2.67%	8,657,641
Feb 2, 2026	64.80	64.80	62.89	64.03	64.03	-1.16%	2,362,904
Feb 1, 2026	67.00	67.49	64.00	64.78	64.78	-2.45%	2,167,026
Jan 30, 2026	64.00	67.65	63.22	66.41	66.41	3.25%	5,955,224
Jan 29, 2026	65.20	65.21	63.51	64.32	64.32	-1.52%	3,217,899
Jan 28, 2026	61.50	65.50	61.16	65.31	65.31	5.56%	8,488,020
Jan 27, 2026	62.00	66.23	59.80	61.87	61.87	0.37%	21,457,250
Jan 23, 2026	64.00	64.18	61.20	61.64	61.64	-3.22%	7,741,505
Jan 22, 2026	65.50	66.60	61.88	63.69	63.69	-1.59%	36,028,650
Jan 21, 2026	67.90	68.23	64.45	64.72	64.72	-4.61%	14,197,770
Jan 20, 2026	68.10	68.99	65.78	67.85	67.85	-5.62%	92,217,390
Jan 19, 2026	71.00	73.25	69.31	71.89	71.89	0.83%	7,831,315
Jan 16, 2026	72.91	73.29	71.00	71.30	71.30	-2.06%	3,098,882
Jan 14, 2026	73.55	73.64	72.60	72.80	72.80	-0.71%	1,897,060