NSE:ABFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	59.05	60.72	58.66	60.02	60.02	2.51%	5,196,209
Jul 9, 2026	58.54	59.60	58.13	58.55	58.55	0.41%	2,786,009
Jul 8, 2026	59.01	61.18	57.79	58.31	58.31	-2.21%	14,301,535
Jul 7, 2026	62.55	62.55	59.50	59.63	59.63	-4.49%	4,070,226
Jul 6, 2026	62.69	63.50	61.52	62.43	62.43	-0.06%	4,212,350
Jul 3, 2026	62.21	63.25	61.50	62.47	62.47	0.95%	8,467,968
Jul 2, 2026	58.97	63.84	58.82	61.88	61.88	5.47%	30,179,838
Jul 1, 2026	58.48	59.69	58.42	58.67	58.67	1.05%	3,363,963
Jun 30, 2026	59.01	59.30	57.88	58.06	58.06	-1.26%	2,484,277
Jun 29, 2026	60.07	60.33	58.48	58.80	58.80	-2.20%	3,499,570
Jun 25, 2026	62.20	62.20	59.85	60.12	60.12	-2.40%	4,458,924
Jun 24, 2026	59.60	62.17	59.21	61.60	61.60	3.48%	12,103,015
Jun 23, 2026	61.00	61.42	59.00	59.53	59.53	-1.96%	3,045,496
Jun 22, 2026	60.84	61.60	60.55	60.72	60.72	0.13%	3,726,376
Jun 19, 2026	61.60	61.70	60.21	60.64	60.64	-1.46%	3,087,993
Jun 18, 2026	61.90	62.56	61.16	61.54	61.54	-0.29%	4,064,411
Jun 17, 2026	61.26	62.17	60.62	61.72	61.72	1.23%	3,622,966
Jun 16, 2026	61.40	61.40	60.51	60.97	60.97	-0.11%	3,340,877
Jun 15, 2026	60.84	61.60	60.46	61.04	61.04	1.90%	3,579,682
Jun 12, 2026	58.99	60.05	58.68	59.90	59.90	2.85%	1,991,720
Jun 11, 2026	58.79	59.28	58.10	58.24	58.24	-0.88%	1,680,934
Jun 10, 2026	60.50	61.17	58.52	58.76	58.76	-2.80%	2,390,910
Jun 9, 2026	59.32	61.15	59.32	60.45	60.45	1.96%	3,307,280
Jun 8, 2026	59.00	60.08	58.72	59.29	59.29	-1.33%	2,231,030
Jun 5, 2026	61.50	61.69	59.94	60.09	60.09	-1.54%	3,553,406
Jun 4, 2026	60.40	62.09	60.02	61.03	61.03	0.81%	3,434,957
Jun 3, 2026	62.19	62.19	59.89	60.54	60.54	-2.20%	5,132,698
Jun 2, 2026	63.00	63.00	61.35	61.90	61.90	-1.37%	4,172,479
Jun 1, 2026	65.15	65.66	62.30	62.76	62.76	-2.86%	3,738,465
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