Abans Financial Services Limited (NSE:AFSL)
India · Delayed Price · Currency is INR 201.90
+0.66 (0.33%)
Nov 6, 2026, 3:29 PM IST
Abans Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 201.24 | 204.00 | 201.00 | 201.90 | 201.90 | 0.33% | 1,986 |
| Nov 5, 2026 | 202.50 | 204.25 | 201.05 | 201.24 | 201.24 | -0.13% | 8,256 |
| Nov 4, 2026 | 201.12 | 204.40 | 201.12 | 201.50 | 201.50 | -0.12% | 443 |
| Nov 3, 2026 | 201.01 | 204.33 | 201.01 | 201.75 | 201.75 | 0.29% | 2,206 |
| Nov 2, 2026 | 202.45 | 204.90 | 201.00 | 201.16 | 201.16 | -0.64% | 3,201 |
| Oct 30, 2026 | 201.03 | 210.00 | 201.03 | 202.45 | 202.45 | 0.71% | 10,253 |
| Oct 29, 2026 | 201.02 | 203.00 | 201.02 | 201.02 | 201.02 | -0.02% | 1,883 |
| Oct 28, 2026 | 201.01 | 202.00 | 201.00 | 201.07 | 201.07 | - | 5,442 |
| Oct 27, 2026 | 201.95 | 204.98 | 201.00 | 201.08 | 201.08 | -0.25% | 2,821 |
| Oct 26, 2026 | 202.00 | 202.00 | 201.00 | 201.59 | 201.59 | 0.29% | 12,480 |
| Oct 23, 2026 | 201.95 | 201.95 | 201.00 | 201.00 | 201.00 | - | 6,655 |
| Oct 22, 2026 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | -0.03% | 3,374 |
| Oct 21, 2026 | 204.50 | 204.50 | 201.00 | 201.07 | 201.07 | - | 2,020 |
| Oct 19, 2026 | 201.20 | 201.95 | 201.00 | 201.08 | 201.08 | -0.02% | 5,168 |
| Oct 16, 2026 | 202.00 | 202.00 | 201.01 | 201.12 | 201.12 | 0.06% | 1,481 |
| Oct 15, 2026 | 201.02 | 202.00 | 201.00 | 201.00 | 201.00 | - | 3,078 |
| Oct 14, 2026 | 201.05 | 201.90 | 201.00 | 201.01 | 201.01 | -0.02% | 1,546 |
| Oct 13, 2026 | 201.01 | 202.20 | 201.00 | 201.06 | 201.06 | -0.04% | 3,067 |
| Oct 12, 2026 | 201.50 | 202.01 | 201.01 | 201.14 | 201.14 | 0.03% | 1,074 |
| Oct 9, 2026 | 201.50 | 201.50 | 201.00 | 201.07 | 201.07 | 0.03% | 1,540 |
| Oct 8, 2026 | 201.00 | 201.50 | 201.00 | 201.00 | 201.00 | - | 2,929 |
| Oct 7, 2026 | 201.01 | 202.50 | 201.00 | 201.00 | 201.00 | - | 1,915 |
| Oct 6, 2026 | 201.00 | 201.90 | 201.00 | 201.00 | 201.00 | - | 2,674 |
| Oct 5, 2026 | 201.00 | 201.95 | 201.00 | 201.00 | 201.00 | - | 6,118 |
| Oct 1, 2026 | 201.10 | 202.40 | 201.00 | 201.00 | 201.00 | - | 32,860 |
| Sep 30, 2026 | 201.04 | 201.78 | 201.00 | 201.00 | 201.00 | -0.02% | 9,448 |
| Sep 29, 2026 | 201.00 | 202.50 | 201.00 | 201.04 | 201.04 | 0.02% | 4,509 |
| Sep 28, 2026 | 201.30 | 202.70 | 201.00 | 201.00 | 201.00 | - | 5,494 |
| Sep 25, 2026 | 201.61 | 204.90 | 201.00 | 201.00 | 201.00 | -1.21% | 4,255 |
| Sep 24, 2026 | 207.40 | 207.40 | 201.20 | 203.47 | 203.47 | -0.53% | 1,319 |
| Sep 23, 2026 | 201.00 | 205.97 | 201.00 | 204.56 | 204.56 | 1.77% | 7,352 |
| Sep 22, 2026 | 202.05 | 202.05 | 201.00 | 201.00 | 201.00 | -0.01% | 7,026 |
| Sep 21, 2026 | 201.02 | 201.94 | 201.00 | 201.03 | 201.03 | 0.01% | 1,897 |
| Sep 18, 2026 | 202.45 | 202.45 | 201.00 | 201.00 | 201.00 | - | 7,974 |
| Sep 17, 2026 | 201.95 | 202.00 | 201.00 | 201.00 | 201.00 | -0.01% | 858 |
| Sep 16, 2026 | 201.01 | 201.80 | 201.00 | 201.02 | 201.02 | - | 8,483 |
| Sep 15, 2026 | 201.95 | 202.50 | 201.00 | 201.03 | 201.03 | 0.01% | 7,901 |
| Sep 11, 2026 | 201.50 | 201.90 | 201.00 | 201.00 | 201.00 | -0.13% | 28,715 |
| Sep 10, 2026 | 201.51 | 203.12 | 201.00 | 201.27 | 201.27 | 0.03% | 4,088 |
| Sep 9, 2026 | 201.74 | 204.40 | 201.05 | 201.21 | 201.21 | 0.02% | 4,021 |
| Sep 8, 2026 | 202.50 | 205.70 | 201.00 | 201.16 | 201.16 | -0.80% | 15,736 |
| Sep 7, 2026 | 202.07 | 207.80 | 201.25 | 202.78 | 202.78 | 0.35% | 3,949 |
| Sep 4, 2026 | 211.80 | 211.80 | 201.30 | 202.07 | 202.07 | -3.21% | 9,724 |
| Sep 3, 2026 | 214.00 | 214.00 | 206.00 | 208.77 | 208.77 | -0.81% | 3,310 |
| Sep 2, 2026 | 205.00 | 215.00 | 202.25 | 210.47 | 210.47 | 1.32% | 6,924 |
| Sep 1, 2026 | 212.10 | 215.88 | 202.20 | 207.73 | 207.73 | -2.06% | 5,139 |
| Aug 31, 2026 | 212.16 | 217.90 | 211.40 | 212.10 | 212.10 | 0.08% | 14,455 |
| Aug 28, 2026 | 201.01 | 215.00 | 201.01 | 211.92 | 211.92 | 4.89% | 19,645 |
| Aug 27, 2026 | 201.88 | 202.40 | 201.12 | 202.04 | 202.04 | 0.52% | 3,110 |
| Aug 26, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | - | 4,378 |