Skip to main content
logo
Abans Financial Services Limited (NSE:AFSL)
India flag India · Delayed Price · Currency is INR
201.12
+0.12 (0.06%)
Oct 16, 2026, 3:29 PM IST

Abans Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026202.00202.00201.01201.12201.120.06%1,481
Oct 15, 2026201.02202.00201.00201.00201.00-3,078
Oct 14, 2026201.05201.90201.00201.01201.01-0.02%1,546
Oct 13, 2026201.01202.20201.00201.06201.06-0.04%3,067
Oct 12, 2026201.50202.01201.01201.14201.140.03%1,074
Oct 9, 2026201.50201.50201.00201.07201.070.03%1,540
Oct 8, 2026201.00201.50201.00201.00201.00-2,929
Oct 7, 2026201.01202.50201.00201.00201.00-1,915
Oct 6, 2026201.00201.90201.00201.00201.00-2,674
Oct 5, 2026201.00201.95201.00201.00201.00-6,118
Oct 1, 2026201.10202.40201.00201.00201.00-32,860
Sep 30, 2026201.04201.78201.00201.00201.00-0.02%9,448
Sep 29, 2026201.00202.50201.00201.04201.040.02%4,509
Sep 28, 2026201.30202.70201.00201.00201.00-5,494
Sep 25, 2026201.61204.90201.00201.00201.00-1.21%4,255
Sep 24, 2026207.40207.40201.20203.47203.47-0.53%1,319
Sep 23, 2026201.00205.97201.00204.56204.561.77%7,352
Sep 22, 2026202.05202.05201.00201.00201.00-0.01%7,026
Sep 21, 2026201.02201.94201.00201.03201.030.01%1,897
Sep 18, 2026202.45202.45201.00201.00201.00-7,974
Sep 17, 2026201.95202.00201.00201.00201.00-0.01%858
Sep 16, 2026201.01201.80201.00201.02201.02-8,483
Sep 15, 2026201.95202.50201.00201.03201.030.01%7,901
Sep 11, 2026201.50201.90201.00201.00201.00-0.13%28,715
Sep 10, 2026201.51203.12201.00201.27201.270.03%4,088
Sep 9, 2026201.74204.40201.05201.21201.210.02%4,021
Sep 8, 2026202.50205.70201.00201.16201.16-0.80%15,736
Sep 7, 2026202.07207.80201.25202.78202.780.35%3,949
Sep 4, 2026211.80211.80201.30202.07202.07-3.21%9,724
Sep 3, 2026214.00214.00206.00208.77208.77-0.81%3,310
Sep 2, 2026205.00215.00202.25210.47210.471.32%6,924
Sep 1, 2026212.10215.88202.20207.73207.73-2.06%5,139
Aug 31, 2026212.16217.90211.40212.10212.100.08%14,455
Aug 28, 2026201.01215.00201.01211.92211.924.89%19,645
Aug 27, 2026201.88202.40201.12202.04202.040.52%3,110
Aug 26, 2026203.00203.00201.00201.00201.00-4,378
Aug 25, 2026201.96202.66201.00201.00201.00-6,605
Aug 24, 2026201.06203.21201.00201.01201.01-0.16%37,400
Aug 21, 2026202.95203.19201.00201.34201.34-0.40%7,516
Aug 20, 2026201.27203.90201.27202.14202.140.35%6,326
Aug 19, 2026207.49207.49201.11201.43201.43-2.00%10,286
Aug 18, 2026202.95206.70201.12205.55205.552.16%6,846
Aug 17, 2026204.00207.13201.04201.20201.20-1.70%15,302
Aug 14, 2026212.10214.22203.00204.67204.67-3.56%9,359
Aug 13, 2026219.90219.90212.10212.23212.23-0.74%12,993
Aug 12, 2026219.95223.00210.20213.82213.821.46%69,788
Aug 11, 2026215.00218.69205.24210.74210.744.72%220,151
Aug 10, 2026204.89204.89201.01201.24201.240.10%3,341
Aug 7, 2026201.25202.90201.01201.04201.04-0.10%5,864
Aug 6, 2026201.90201.95201.07201.25201.250.02%3,729