Abans Financial Services Limited (NSE:AFSL)
India · Delayed Price · Currency is INR 201.06
+0.05 (0.02%)
At close: Feb 13, 2026
Abans Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 202.00 | 202.90 | 201.00 | 201.51 | 201.51 | 0.25% | 51,187 |
| Jan 12, 2026 | 201.92 | 202.00 | 201.00 | 201.00 | 201.00 | -0.05% | 18,213 |
| Jan 9, 2026 | 201.99 | 201.99 | 201.00 | 201.10 | 201.10 | -0.05% | 9,688 |
| Jan 8, 2026 | 201.52 | 201.89 | 201.00 | 201.20 | 201.20 | 0.03% | 5,071 |
| Jan 7, 2026 | 202.12 | 202.30 | 201.00 | 201.14 | 201.14 | 0.01% | 12,427 |
| Jan 6, 2026 | 204.00 | 205.04 | 201.00 | 201.11 | 201.11 | -0.45% | 29,356 |
| Jan 5, 2026 | 203.99 | 203.99 | 201.13 | 202.01 | 202.01 | -0.20% | 10,220 |
| Jan 2, 2026 | 203.79 | 203.79 | 201.21 | 202.42 | 202.42 | -0.09% | 8,909 |
| Jan 1, 2026 | 201.05 | 208.45 | 201.05 | 202.61 | 202.61 | 0.31% | 12,212 |
| Dec 31, 2025 | 203.76 | 203.76 | 201.80 | 201.99 | 201.99 | -0.85% | 2,560 |
| Dec 30, 2025 | 201.30 | 205.00 | 201.30 | 203.72 | 203.72 | 1.06% | 5,501 |
| Dec 29, 2025 | 201.60 | 202.99 | 201.00 | 201.58 | 201.58 | -0.14% | 11,902 |
| Dec 26, 2025 | 201.21 | 204.50 | 201.21 | 201.86 | 201.86 | -0.25% | 1,602 |
| Dec 24, 2025 | 201.25 | 202.84 | 201.20 | 202.37 | 202.37 | 0.64% | 2,628 |
| Dec 23, 2025 | 202.33 | 203.21 | 201.00 | 201.09 | 201.09 | -0.22% | 5,317 |
| Dec 22, 2025 | 202.11 | 204.73 | 201.00 | 201.54 | 201.54 | -0.37% | 7,118 |
| Dec 19, 2025 | 204.89 | 205.98 | 201.20 | 202.28 | 202.28 | -1.27% | 7,230 |
| Dec 18, 2025 | 201.08 | 215.60 | 201.07 | 204.88 | 204.88 | 1.90% | 16,954 |
| Dec 17, 2025 | 201.12 | 202.45 | 201.00 | 201.06 | 201.06 | 0.02% | 27,885 |
| Dec 16, 2025 | 201.72 | 201.72 | 201.00 | 201.01 | 201.01 | -0.35% | 5,201 |
| Dec 15, 2025 | 201.55 | 202.50 | 201.00 | 201.72 | 201.72 | 0.08% | 5,074 |
| Dec 12, 2025 | 202.50 | 202.50 | 201.16 | 201.55 | 201.55 | 0.27% | 4,401 |
| Dec 11, 2025 | 202.75 | 202.75 | 201.00 | 201.01 | 201.01 | -0.27% | 14,752 |
| Dec 10, 2025 | 202.50 | 202.61 | 201.00 | 201.55 | 201.55 | 0.07% | 14,250 |
| Dec 9, 2025 | 202.82 | 202.82 | 201.00 | 201.40 | 201.40 | 0.14% | 9,996 |
| Dec 8, 2025 | 201.07 | 203.70 | 201.00 | 201.11 | 201.11 | 0.02% | 56,575 |
| Dec 5, 2025 | 202.00 | 202.70 | 201.00 | 201.07 | 201.07 | 0.02% | 12,273 |
| Dec 4, 2025 | 203.00 | 203.50 | 201.00 | 201.02 | 201.02 | - | 43,511 |