NSE:ABFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.55	39.56	38.82	39.30	39.30	-0.58%	2,797,350
Nov 12, 2026	40.00	40.32	39.40	39.53	39.53	-1.22%	4,717,697
Nov 11, 2026	40.00	41.38	39.75	40.02	40.02	0.25%	7,743,370
Nov 9, 2026	40.00	40.10	38.65	39.92	39.92	0.10%	6,295,783
Nov 8, 2026	39.13	39.99	39.13	39.88	39.88	2.20%	1,025,225
Nov 6, 2026	40.00	40.25	38.57	39.02	39.02	-6.61%	11,378,979
Nov 5, 2026	41.28	42.59	41.07	41.78	41.78	2.75%	6,007,359
Nov 4, 2026	39.40	40.85	38.83	40.66	40.66	3.62%	4,339,220
Nov 3, 2026	39.69	40.24	39.11	39.24	39.24	-0.05%	4,040,032
Nov 2, 2026	39.12	40.34	38.87	39.26	39.26	1.24%	3,361,825
Oct 30, 2026	39.99	39.99	38.30	38.78	38.78	-3.39%	3,994,026
Oct 29, 2026	39.79	40.46	39.37	40.14	40.14	0.75%	2,638,739
Oct 28, 2026	39.67	40.09	39.27	39.84	39.84	-0.33%	3,126,062
Oct 27, 2026	39.38	40.25	39.20	39.97	39.97	0.99%	2,465,565
Oct 26, 2026	39.80	40.56	39.12	39.58	39.58	-0.48%	2,594,485
Oct 23, 2026	41.34	41.45	39.26	39.77	39.77	-3.80%	5,754,033
Oct 22, 2026	43.00	43.00	41.10	41.34	41.34	-3.88%	4,386,853
Oct 21, 2026	43.20	45.70	41.91	43.01	43.01	-0.32%	11,396,064
Oct 19, 2026	44.83	44.87	42.94	43.15	43.15	-3.75%	2,010,790
Oct 16, 2026	44.99	45.50	44.47	44.83	44.83	-0.07%	1,550,063
Oct 15, 2026	45.28	45.69	44.69	44.86	44.86	-0.93%	1,602,421
Oct 14, 2026	44.48	46.10	44.25	45.28	45.28	1.12%	2,824,204
Oct 13, 2026	43.65	44.95	43.50	44.78	44.78	2.87%	2,625,190
Oct 12, 2026	43.80	44.36	43.40	43.53	43.53	-0.27%	1,659,168
Oct 9, 2026	43.30	43.93	43.07	43.65	43.65	1.09%	2,708,597
Oct 8, 2026	44.46	45.09	43.05	43.18	43.18	-3.23%	3,988,608
Oct 7, 2026	45.49	45.55	44.48	44.62	44.62	-2.32%	4,104,346
Oct 6, 2026	44.47	47.39	44.47	45.68	45.68	3.02%	10,464,192
Oct 5, 2026	44.60	45.37	44.25	44.34	44.34	-0.43%	3,728,699
Oct 1, 2026	46.20	46.50	44.04	44.53	44.53	-3.86%	5,512,411
Sep 30, 2026	46.60	47.29	45.97	46.32	46.32	0.17%	3,805,401
Sep 29, 2026	47.59	47.72	46.00	46.24	46.24	-2.84%	12,856,547
Sep 28, 2026	49.24	49.60	47.25	47.59	47.59	-3.15%	3,614,922
Sep 25, 2026	48.02	49.28	47.88	49.14	49.14	2.25%	4,619,236
Sep 24, 2026	49.00	49.00	47.94	48.06	48.06	-2.10%	5,072,424
Sep 23, 2026	49.29	49.59	48.90	49.09	49.09	-0.26%	2,699,462
Sep 22, 2026	49.97	50.24	49.01	49.22	49.22	-1.26%	2,744,633
Sep 21, 2026	50.15	50.56	49.70	49.85	49.85	-0.62%	2,352,382
Sep 18, 2026	50.60	50.77	49.80	50.16	50.16	-0.57%	3,238,057
Sep 17, 2026	49.54	50.63	49.41	50.45	50.45	1.43%	2,416,858
Sep 16, 2026	49.40	50.45	48.91	49.74	49.74	1.47%	8,057,945
Sep 15, 2026	50.35	50.68	48.71	49.02	49.02	-2.82%	9,099,306
Sep 11, 2026	50.50	50.65	49.40	50.44	50.44	-0.88%	4,118,000
Sep 10, 2026	51.35	51.82	50.75	50.89	50.89	-0.86%	2,526,835
Sep 9, 2026	52.19	52.22	51.23	51.33	51.33	-1.74%	2,157,046
Sep 8, 2026	53.07	53.07	51.63	52.24	52.24	-1.82%	2,646,472
Sep 7, 2026	52.95	55.11	51.99	53.21	53.21	0.45%	10,440,736
Sep 4, 2026	50.76	53.50	50.45	52.97	52.97	5.08%	8,157,673
Sep 3, 2026	50.86	51.70	50.20	50.41	50.41	-0.12%	3,271,761
Sep 2, 2026	51.10	51.29	50.20	50.47	50.47	-1.23%	4,428,051