Abans Financial Services Limited (NSE:AFSL)
India · Delayed Price · Currency is INR 202.00
+0.84 (0.42%)
At close: Mar 27, 2026
Abans Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 201.10 | 203.89 | 201.00 | 202.00 | 202.00 | 0.42% | 46,891 |
| Mar 25, 2026 | 201.07 | 204.99 | 201.00 | 201.16 | 201.16 | 0.08% | 75,781 |
| Mar 24, 2026 | 201.25 | 202.92 | 201.00 | 201.00 | 201.00 | -0.02% | 35,361 |
| Mar 23, 2026 | 201.00 | 202.00 | 201.00 | 201.04 | 201.04 | 0.02% | 46,903 |
| Mar 20, 2026 | 201.09 | 203.10 | 201.00 | 201.00 | 201.00 | -0.04% | 33,480 |
| Mar 19, 2026 | 201.00 | 201.89 | 201.00 | 201.08 | 201.08 | -0.04% | 37,589 |
| Mar 18, 2026 | 201.99 | 201.99 | 201.00 | 201.17 | 201.17 | 0.02% | 34,837 |
| Mar 17, 2026 | 203.00 | 203.00 | 201.00 | 201.13 | 201.13 | 0.03% | 28,501 |
| Mar 16, 2026 | 201.05 | 202.23 | 201.00 | 201.07 | 201.07 | 0.01% | 21,485 |
| Mar 13, 2026 | 201.01 | 203.98 | 201.00 | 201.05 | 201.05 | -0.26% | 11,708 |
| Mar 12, 2026 | 204.72 | 207.31 | 201.00 | 201.57 | 201.57 | -1.54% | 17,187 |
| Mar 11, 2026 | 204.26 | 210.00 | 201.50 | 204.72 | 204.72 | 0.25% | 19,410 |
| Mar 10, 2026 | 202.99 | 205.85 | 201.12 | 204.21 | 204.21 | 1.58% | 23,845 |
| Mar 9, 2026 | 201.00 | 204.00 | 201.00 | 201.04 | 201.04 | -1.08% | 40,139 |
| Mar 6, 2026 | 201.11 | 204.18 | 201.00 | 203.23 | 203.23 | 1.04% | 19,859 |
| Mar 5, 2026 | 201.36 | 202.94 | 201.00 | 201.14 | 201.14 | -0.12% | 13,980 |
| Mar 4, 2026 | 201.10 | 202.99 | 201.00 | 201.38 | 201.38 | 0.13% | 14,093 |
| Mar 2, 2026 | 201.00 | 204.99 | 201.00 | 201.11 | 201.11 | 0.05% | 19,346 |
| Feb 27, 2026 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | - | 5,708 |
| Feb 26, 2026 | 201.71 | 202.23 | 201.00 | 201.00 | 201.00 | -0.05% | 43,754 |
| Feb 25, 2026 | 201.31 | 207.70 | 201.05 | 201.10 | 201.10 | -0.05% | 20,220 |
| Feb 24, 2026 | 201.01 | 208.30 | 201.01 | 201.21 | 201.21 | -0.61% | 41,836 |
| Feb 23, 2026 | 204.00 | 210.21 | 201.03 | 202.45 | 202.45 | 0.71% | 40,363 |
| Feb 20, 2026 | 201.02 | 202.40 | 201.00 | 201.02 | 201.02 | - | 5,758 |
| Feb 19, 2026 | 203.90 | 203.90 | 201.00 | 201.02 | 201.02 | 0.01% | 52,683 |
| Feb 18, 2026 | 201.47 | 202.47 | 201.00 | 201.00 | 201.00 | - | 32,316 |
| Feb 17, 2026 | 201.10 | 204.95 | 201.00 | 201.01 | 201.01 | -0.08% | 37,412 |
| Feb 16, 2026 | 201.53 | 202.94 | 201.00 | 201.18 | 201.18 | 0.06% | 32,345 |
| Feb 13, 2026 | 202.10 | 202.47 | 201.00 | 201.06 | 201.06 | 0.02% | 14,423 |
| Feb 12, 2026 | 203.50 | 203.50 | 201.00 | 201.01 | 201.01 | -0.67% | 19,526 |
| Feb 11, 2026 | 201.12 | 208.87 | 201.12 | 202.37 | 202.37 | -1.20% | 12,056 |
| Feb 10, 2026 | 214.00 | 216.99 | 203.00 | 204.82 | 204.82 | -3.94% | 20,025 |
| Feb 9, 2026 | 202.00 | 220.00 | 202.00 | 213.23 | 213.23 | 5.15% | 21,453 |
| Feb 6, 2026 | 201.50 | 203.00 | 201.03 | 202.79 | 202.79 | 0.73% | 2,886 |
| Feb 5, 2026 | 201.11 | 202.19 | 201.00 | 201.32 | 201.32 | -0.21% | 2,654 |
| Feb 4, 2026 | 201.99 | 202.24 | 201.00 | 201.74 | 201.74 | 0.25% | 2,621 |
| Feb 3, 2026 | 204.90 | 204.90 | 201.00 | 201.24 | 201.24 | -0.30% | 7,105 |
| Feb 2, 2026 | 202.51 | 207.00 | 201.00 | 201.85 | 201.85 | 0.42% | 8,897 |
| Feb 1, 2026 | 201.00 | 202.51 | 201.00 | 201.00 | 201.00 | - | 17,330 |
| Jan 30, 2026 | 201.01 | 202.49 | 201.00 | 201.00 | 201.00 | - | 10,949 |
| Jan 29, 2026 | 202.23 | 202.58 | 201.00 | 201.00 | 201.00 | -0.03% | 11,238 |
| Jan 28, 2026 | 201.01 | 202.03 | 201.00 | 201.06 | 201.06 | 0.02% | 5,615 |
| Jan 27, 2026 | 201.01 | 201.79 | 201.00 | 201.02 | 201.02 | - | 107,268 |
| Jan 23, 2026 | 201.50 | 202.23 | 201.00 | 201.01 | 201.01 | - | 11,916 |
| Jan 22, 2026 | 201.01 | 202.11 | 198.51 | 201.00 | 201.00 | -0.05% | 186,781 |
| Jan 21, 2026 | 201.00 | 202.00 | 201.00 | 201.10 | 201.10 | 0.05% | 43,546 |
| Jan 20, 2026 | 201.00 | 202.03 | 201.00 | 201.00 | 201.00 | - | 18,392 |
| Jan 19, 2026 | 201.05 | 202.01 | 201.00 | 201.00 | 201.00 | - | 6,691 |
| Jan 16, 2026 | 203.00 | 203.92 | 201.00 | 201.00 | 201.00 | -0.32% | 12,626 |
| Jan 14, 2026 | 203.00 | 203.00 | 201.00 | 201.64 | 201.64 | 0.06% | 5,567 |