NSE:ABFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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