NSE:ABFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	52.10	52.47	50.60	51.10	51.10	-1.92%	3,376,116
Aug 31, 2026	52.74	53.19	51.65	52.10	52.10	-0.74%	5,405,597
Aug 28, 2026	54.00	54.00	52.21	52.49	52.49	-2.14%	4,611,357
Aug 27, 2026	54.53	54.80	53.47	53.64	53.64	-1.61%	3,324,887
Aug 26, 2026	54.73	55.15	54.40	54.52	54.52	0.07%	4,108,969
Aug 25, 2026	54.34	54.64	53.55	54.48	54.48	0.98%	2,967,447
Aug 24, 2026	54.59	55.28	53.80	53.95	53.95	-0.74%	2,911,990
Aug 21, 2026	54.80	55.09	54.25	54.35	54.35	-0.73%	3,032,302
Aug 20, 2026	55.00	55.17	54.60	54.75	54.75	0.51%	2,603,367
Aug 19, 2026	55.00	55.17	54.10	54.47	54.47	-0.91%	2,601,608
Aug 18, 2026	55.29	55.86	54.82	54.97	54.97	-0.58%	2,804,136
Aug 17, 2026	55.90	55.90	54.90	55.29	55.29	-1.23%	5,927,138
Aug 14, 2026	56.86	57.33	55.66	55.98	55.98	-1.32%	5,318,321
Aug 13, 2026	57.75	57.75	56.58	56.73	56.73	-0.75%	3,510,103
Aug 12, 2026	58.80	59.10	57.02	57.16	57.16	-2.51%	5,139,419
Aug 11, 2026	61.00	61.30	58.10	58.63	58.63	-3.95%	15,922,412
Aug 10, 2026	61.70	61.80	57.50	61.04	61.04	-3.62%	32,152,073
Aug 7, 2026	63.26	63.82	62.30	63.33	63.33	0.11%	6,582,044
Aug 6, 2026	62.20	64.10	61.15	63.26	63.26	1.87%	12,219,124
Aug 5, 2026	61.09	62.54	61.00	62.10	62.10	1.80%	5,571,729
Aug 4, 2026	62.05	62.09	60.55	61.00	61.00	-2.26%	3,662,877
Aug 3, 2026	60.69	62.95	60.15	62.41	62.41	3.60%	10,947,430
Jul 31, 2026	59.59	61.85	58.44	60.24	60.24	2.21%	14,239,490
Jul 30, 2026	58.00	61.01	57.65	58.94	58.94	1.52%	16,427,760
Jul 29, 2026	57.35	58.40	56.90	58.06	58.06	2.40%	3,323,129
Jul 28, 2026	57.25	57.55	56.60	56.70	56.70	-0.61%	1,299,518
Jul 27, 2026	56.88	58.07	56.82	57.05	57.05	1.42%	2,012,834
Jul 24, 2026	55.90	56.75	55.10	56.25	56.25	0.39%	2,288,618
Jul 23, 2026	57.00	57.40	55.90	56.03	56.03	-1.79%	2,174,808
Jul 22, 2026	57.50	57.70	56.30	57.05	57.05	-0.63%	3,015,586
Jul 21, 2026	57.60	57.75	57.01	57.41	57.41	0.23%	1,625,799
Jul 20, 2026	57.81	58.30	56.94	57.28	57.28	-0.99%	2,910,357
Jul 17, 2026	59.05	59.06	57.69	57.85	57.85	-1.41%	2,874,674
Jul 16, 2026	59.42	59.80	58.51	58.68	58.68	-0.98%	2,132,400
Jul 15, 2026	59.25	59.70	58.91	59.26	59.26	0.56%	2,340,905
Jul 14, 2026	60.16	60.30	58.85	58.93	58.93	-2.61%	2,142,900
Jul 13, 2026	59.59	61.04	59.12	60.51	60.51	0.82%	4,875,749
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