NSE:ABFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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