NSE:ABFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	64.06	68.19	63.25	64.61	64.61	0.86%	21,866,350
May 27, 2026	65.45	65.75	63.55	64.06	64.06	-1.25%	4,935,432
May 26, 2026	68.10	68.46	64.58	64.87	64.87	-3.70%	18,583,010
May 25, 2026	68.00	69.00	67.05	67.36	67.36	0.01%	3,625,639
May 22, 2026	65.70	68.25	65.70	67.35	67.35	0.88%	4,299,249
May 21, 2026	62.87	67.21	62.80	66.76	66.76	6.76%	8,099,577
May 20, 2026	62.10	63.21	61.67	62.53	62.53	0.11%	1,882,031
May 19, 2026	62.35	63.30	62.11	62.46	62.46	0.81%	1,234,228
May 18, 2026	61.95	62.63	60.52	61.96	61.96	-1.12%	2,931,446
May 15, 2026	63.97	63.97	62.51	62.66	62.66	-1.29%	1,886,513
May 14, 2026	64.00	64.49	62.78	63.48	63.48	-0.17%	2,008,302
May 13, 2026	62.70	64.54	62.70	63.59	63.59	1.91%	2,446,503
May 12, 2026	64.90	64.90	62.25	62.40	62.40	-3.99%	2,775,268
May 11, 2026	65.55	65.78	64.21	64.99	64.99	-2.02%	3,055,035
May 8, 2026	67.70	67.70	66.09	66.33	66.33	-2.15%	4,480,246
May 7, 2026	66.49	69.09	66.26	67.79	67.79	2.39%	11,628,530
May 6, 2026	64.46	66.58	63.55	66.21	66.21	3.47%	10,580,340
May 5, 2026	65.05	65.35	63.51	63.99	63.99	-2.94%	5,748,983
May 4, 2026	64.52	66.34	62.38	65.93	65.93	2.69%	13,102,070
Apr 30, 2026	64.90	66.31	63.87	64.20	64.20	-1.31%	4,094,830
Apr 29, 2026	63.95	66.41	63.30	65.05	65.05	2.31%	8,814,902
Apr 28, 2026	64.35	64.40	63.14	63.58	63.58	-0.53%	2,204,195
Apr 27, 2026	62.54	64.66	62.33	63.92	63.92	3.45%	3,578,792
Apr 24, 2026	63.45	63.79	61.41	61.79	61.79	-2.23%	2,380,448
Apr 23, 2026	64.25	65.27	63.00	63.20	63.20	-2.75%	2,959,925
Apr 22, 2026	64.65	65.53	64.35	64.99	64.99	0.84%	2,753,843
Apr 21, 2026	65.00	65.87	64.05	64.45	64.45	-0.51%	3,445,066
Apr 20, 2026	64.57	66.60	63.20	64.78	64.78	1.05%	6,086,930
Apr 17, 2026	64.08	64.76	63.23	64.11	64.11	0.52%	5,749,918
Apr 16, 2026	64.20	65.00	62.60	63.78	63.78	-0.06%	5,644,149
Apr 15, 2026	64.00	65.19	63.19	63.82	63.82	3.00%	7,173,127
Apr 13, 2026	59.00	62.33	57.98	61.96	61.96	2.70%	10,684,100
Apr 10, 2026	58.80	61.39	58.70	60.33	60.33	3.25%	12,985,010
Apr 9, 2026	59.84	60.08	58.05	58.43	58.43	-1.75%	4,864,268
Apr 8, 2026	60.00	60.89	59.00	59.47	59.47	3.14%	7,609,928
Apr 7, 2026	58.88	59.44	57.40	57.66	57.66	-2.17%	3,985,705
Apr 6, 2026	57.66	59.69	56.62	58.94	58.94	2.22%	11,042,990
Apr 2, 2026	56.35	58.05	55.22	57.66	57.66	-0.67%	3,563,992
Apr 1, 2026	55.50	58.38	55.33	58.05	58.05	7.72%	4,589,120
Mar 30, 2026	56.00	57.15	53.51	53.89	53.89	-5.54%	7,473,955
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