Abans Financial Services Limited (NSE:AFSL)
India · Delayed Price · Currency is INR 204.67
-7.56 (-3.56%)
Aug 14, 2026, 3:29 PM IST
Abans Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 212.10 | 214.22 | 203.00 | 204.67 | 204.67 | -3.56% | 9,359 |
| Aug 13, 2026 | 219.90 | 219.90 | 212.10 | 212.23 | 212.23 | -0.74% | 12,993 |
| Aug 12, 2026 | 219.95 | 223.00 | 210.20 | 213.82 | 213.82 | 1.46% | 69,788 |
| Aug 11, 2026 | 215.00 | 218.69 | 205.24 | 210.74 | 210.74 | 4.72% | 220,151 |
| Aug 10, 2026 | 204.89 | 204.89 | 201.01 | 201.24 | 201.24 | 0.10% | 3,341 |
| Aug 7, 2026 | 201.25 | 202.90 | 201.01 | 201.04 | 201.04 | -0.10% | 5,864 |
| Aug 6, 2026 | 201.90 | 201.95 | 201.07 | 201.25 | 201.25 | 0.02% | 3,729 |
| Aug 5, 2026 | 201.10 | 201.98 | 201.10 | 201.21 | 201.21 | -0.03% | 2,608 |
| Aug 4, 2026 | 202.72 | 204.46 | 201.02 | 201.27 | 201.27 | -0.22% | 1,163 |
| Aug 3, 2026 | 201.07 | 202.49 | 201.00 | 201.72 | 201.72 | 0.34% | 9,485 |
| Jul 31, 2026 | 202.91 | 203.00 | 201.00 | 201.04 | 201.04 | 0.02% | 8,711 |
| Jul 30, 2026 | 201.47 | 201.77 | 201.00 | 201.00 | 201.00 | - | 19,534 |
| Jul 29, 2026 | 201.95 | 201.95 | 201.00 | 201.00 | 201.00 | - | 32,377 |
| Jul 28, 2026 | 201.20 | 201.68 | 201.00 | 201.00 | 201.00 | -0.01% | 4,753 |
| Jul 27, 2026 | 201.01 | 201.95 | 201.00 | 201.03 | 201.03 | 0.01% | 20,213 |
| Jul 24, 2026 | 201.02 | 202.84 | 201.00 | 201.00 | 201.00 | -0.03% | 10,465 |
| Jul 23, 2026 | 201.00 | 201.89 | 201.00 | 201.06 | 201.06 | -0.20% | 3,596 |
| Jul 22, 2026 | 201.00 | 202.00 | 201.00 | 201.47 | 201.47 | 0.04% | 3,618 |
| Jul 21, 2026 | 201.19 | 202.10 | 201.02 | 201.39 | 201.39 | 0.15% | 1,700 |
| Jul 20, 2026 | 202.24 | 202.49 | 201.00 | 201.09 | 201.09 | -0.57% | 6,053 |
| Jul 17, 2026 | 201.72 | 203.00 | 201.67 | 202.24 | 202.24 | 0.28% | 2,233 |
| Jul 16, 2026 | 201.01 | 202.79 | 201.01 | 201.67 | 201.67 | 0.29% | 5,886 |
| Jul 15, 2026 | 201.95 | 201.95 | 201.00 | 201.09 | 201.09 | 0.03% | 3,278 |
| Jul 14, 2026 | 202.28 | 202.28 | 201.00 | 201.03 | 201.03 | -0.62% | 5,328 |
| Jul 13, 2026 | 201.15 | 205.00 | 201.01 | 202.28 | 202.28 | 0.56% | 3,182 |
| Jul 10, 2026 | 201.06 | 202.23 | 201.00 | 201.15 | 201.15 | 0.04% | 11,968 |
| Jul 9, 2026 | 201.59 | 201.94 | 201.00 | 201.07 | 201.07 | -0.25% | 2,562 |
| Jul 8, 2026 | 201.08 | 202.92 | 201.02 | 201.58 | 201.58 | 0.29% | 5,493 |
| Jul 7, 2026 | 201.09 | 201.80 | 201.00 | 201.00 | 201.00 | - | 6,223 |
| Jul 6, 2026 | 201.13 | 201.81 | 201.00 | 201.01 | 201.01 | -0.03% | 590 |
| Jul 3, 2026 | 201.88 | 201.88 | 201.00 | 201.07 | 201.07 | -0.04% | 2,746 |
| Jul 2, 2026 | 201.04 | 203.59 | 201.00 | 201.15 | 201.15 | -0.07% | 13,059 |
| Jul 1, 2026 | 201.00 | 201.80 | 201.00 | 201.29 | 201.29 | 0.14% | 10,247 |
| Jun 30, 2026 | 201.00 | 201.10 | 201.00 | 201.00 | 201.00 | -0.02% | 3,105 |
| Jun 29, 2026 | 201.00 | 201.80 | 201.00 | 201.04 | 201.04 | 0.02% | 19,673 |
| Jun 25, 2026 | 201.15 | 201.92 | 201.00 | 201.00 | 201.00 | -0.06% | 4,224 |
| Jun 24, 2026 | 201.83 | 201.90 | 201.00 | 201.13 | 201.13 | 0.06% | 14,629 |
| Jun 23, 2026 | 201.06 | 201.40 | 201.00 | 201.00 | 201.00 | - | 6,484 |
| Jun 22, 2026 | 201.95 | 202.30 | 201.00 | 201.00 | 201.00 | -0.01% | 3,874 |
| Jun 19, 2026 | 201.41 | 201.46 | 201.00 | 201.02 | 201.02 | -0.12% | 8,212 |
| Jun 18, 2026 | 202.00 | 202.00 | 201.10 | 201.27 | 201.27 | 0.11% | 2,344 |
| Jun 17, 2026 | 202.92 | 202.92 | 201.01 | 201.04 | 201.04 | 0.02% | 3,934 |
| Jun 16, 2026 | 201.59 | 201.89 | 201.00 | 201.00 | 201.00 | - | 7,355 |
| Jun 15, 2026 | 201.95 | 203.34 | 201.00 | 201.01 | 201.01 | - | 8,955 |
| Jun 12, 2026 | 201.00 | 202.16 | 201.00 | 201.01 | 201.01 | - | 12,113 |
| Jun 11, 2026 | 201.31 | 201.59 | 201.00 | 201.01 | 201.01 | -0.01% | 14,138 |
| Jun 10, 2026 | 201.01 | 202.95 | 201.00 | 201.03 | 201.03 | 0.01% | 5,319 |
| Jun 9, 2026 | 201.50 | 202.01 | 201.00 | 201.00 | 201.00 | - | 14,190 |
| Jun 8, 2026 | 202.96 | 202.96 | 200.00 | 201.00 | 201.00 | -0.01% | 193,176 |
| Jun 5, 2026 | 202.00 | 202.94 | 201.01 | 201.03 | 201.03 | 0.01% | 2,284 |