Abans Financial Services Limited (NSE:AFSL)
India · Delayed Price · Currency is INR 206.96
+1.28 (0.62%)
May 7, 2026, 3:29 PM IST
Abans Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 209.00 | 209.00 | 203.53 | 206.99 | 206.99 | 0.64% | 23,959 |
| May 6, 2026 | 201.11 | 209.50 | 201.05 | 205.68 | 205.68 | 2.29% | 41,210 |
| May 5, 2026 | 203.60 | 208.00 | 201.00 | 201.08 | 201.08 | -1.24% | 31,209 |
| May 4, 2026 | 206.00 | 206.00 | 201.50 | 203.60 | 203.60 | 0.99% | 8,744 |
| Apr 30, 2026 | 201.62 | 204.78 | 201.00 | 201.61 | 201.61 | - | 56,799 |
| Apr 29, 2026 | 204.49 | 204.49 | 201.03 | 201.62 | 201.62 | -0.54% | 8,322 |
| Apr 28, 2026 | 204.00 | 205.45 | 201.50 | 202.71 | 202.71 | -0.14% | 8,621 |
| Apr 27, 2026 | 204.96 | 206.08 | 202.07 | 202.99 | 202.99 | -0.96% | 10,294 |
| Apr 24, 2026 | 202.90 | 206.59 | 201.03 | 204.96 | 204.96 | 1.91% | 6,768 |
| Apr 23, 2026 | 201.02 | 202.90 | 201.00 | 201.12 | 201.12 | 0.03% | 5,121 |
| Apr 22, 2026 | 204.00 | 204.00 | 201.00 | 201.05 | 201.05 | -0.10% | 11,369 |
| Apr 21, 2026 | 203.00 | 205.00 | 201.10 | 201.25 | 201.25 | -0.86% | 9,559 |
| Apr 20, 2026 | 207.30 | 210.59 | 202.03 | 202.99 | 202.99 | -2.12% | 13,296 |
| Apr 17, 2026 | 202.00 | 209.90 | 202.00 | 207.39 | 207.39 | 1.57% | 18,117 |
| Apr 16, 2026 | 209.00 | 211.33 | 202.00 | 204.19 | 204.19 | -2.10% | 25,478 |
| Apr 15, 2026 | 212.00 | 213.99 | 203.30 | 208.57 | 208.57 | 0.36% | 22,387 |
| Apr 13, 2026 | 201.00 | 212.22 | 201.00 | 207.82 | 207.82 | 3.34% | 27,496 |
| Apr 10, 2026 | 202.08 | 202.08 | 201.00 | 201.10 | 201.10 | 0.01% | 16,070 |
| Apr 9, 2026 | 203.00 | 203.00 | 201.00 | 201.07 | 201.07 | -0.48% | 14,980 |
| Apr 8, 2026 | 202.40 | 202.40 | 201.01 | 202.03 | 202.03 | 0.51% | 12,245 |
| Apr 7, 2026 | 202.03 | 202.48 | 201.00 | 201.01 | 201.01 | -0.01% | 19,589 |
| Apr 6, 2026 | 201.02 | 202.45 | 201.00 | 201.03 | 201.03 | - | 9,021 |
| Apr 2, 2026 | 202.00 | 202.00 | 201.00 | 201.02 | 201.02 | -0.04% | 5,127 |
| Apr 1, 2026 | 201.14 | 203.01 | 201.00 | 201.10 | 201.10 | 0.05% | 9,933 |
| Mar 30, 2026 | 202.00 | 202.10 | 201.00 | 201.00 | 201.00 | -0.50% | 23,681 |
| 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 |