NSE:ABFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.34	41.45	39.26	39.77	39.77	-3.80%	5,753,623
Oct 22, 2026	43.00	43.00	41.10	41.34	41.34	-3.88%	4,386,853
Oct 21, 2026	43.20	45.70	41.91	43.01	43.01	-0.32%	11,396,064
Oct 19, 2026	44.83	44.87	42.94	43.15	43.15	-3.75%	2,010,790
Oct 16, 2026	44.99	45.50	44.47	44.83	44.83	-0.07%	1,550,063
Oct 15, 2026	45.28	45.69	44.69	44.86	44.86	-0.93%	1,602,421
Oct 14, 2026	44.48	46.10	44.25	45.28	45.28	1.12%	2,824,204
Oct 13, 2026	43.65	44.95	43.50	44.78	44.78	2.87%	2,625,190
Oct 12, 2026	43.80	44.36	43.40	43.53	43.53	-0.27%	1,659,168
Oct 9, 2026	43.30	43.93	43.07	43.65	43.65	1.09%	2,708,597
Oct 8, 2026	44.46	45.09	43.05	43.18	43.18	-3.23%	3,988,608
Oct 7, 2026	45.49	45.55	44.48	44.62	44.62	-2.32%	4,104,346
Oct 6, 2026	44.47	47.39	44.47	45.68	45.68	3.02%	10,464,192
Oct 5, 2026	44.60	45.37	44.25	44.34	44.34	-0.43%	3,728,699
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