Abans Financial Services Limited (NSE:AFSL)
India · Delayed Price · Currency is INR 201.00
-0.07 (-0.03%)
Jul 6, 2026, 3:29 PM IST
Abans Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 201.05 | 201.95 | 201.00 | 201.00 | 201.00 | - | 10,073 |
| Jun 3, 2026 | 201.01 | 201.86 | 201.00 | 201.00 | 201.00 | -0.11% | 8,956 |
| Jun 2, 2026 | 201.92 | 203.87 | 201.00 | 201.22 | 201.22 | 0.11% | 10,656 |
| Jun 1, 2026 | 201.02 | 201.39 | 201.00 | 201.00 | 201.00 | - | 12,110 |
| May 29, 2026 | 201.95 | 203.63 | 201.00 | 201.00 | 201.00 | - | 14,655 |
| May 27, 2026 | 201.89 | 202.00 | 201.00 | 201.01 | 201.01 | - | 6,686 |
| May 26, 2026 | 201.61 | 202.00 | 201.00 | 201.00 | 201.00 | -0.02% | 15,581 |
| May 25, 2026 | 201.51 | 202.09 | 201.00 | 201.04 | 201.04 | -0.06% | 70,055 |
| May 22, 2026 | 201.02 | 202.99 | 201.00 | 201.17 | 201.17 | -0.04% | 6,104 |
| May 21, 2026 | 201.12 | 202.85 | 200.76 | 201.25 | 201.25 | 0.11% | 449,924 |
| May 20, 2026 | 201.01 | 202.18 | 201.00 | 201.02 | 201.02 | 0.01% | 32,282 |
| May 19, 2026 | 202.90 | 202.90 | 201.00 | 201.00 | 201.00 | -0.15% | 55,039 |
| May 18, 2026 | 201.00 | 201.96 | 201.00 | 201.30 | 201.30 | -0.08% | 126,497 |
| May 15, 2026 | 202.90 | 203.70 | 201.02 | 201.46 | 201.46 | 0.17% | 6,409 |
| May 14, 2026 | 202.07 | 207.18 | 201.00 | 201.11 | 201.11 | -0.47% | 20,373 |
| May 13, 2026 | 201.00 | 204.00 | 201.00 | 202.06 | 202.06 | 0.47% | 26,102 |
| May 12, 2026 | 202.99 | 203.39 | 201.00 | 201.12 | 201.12 | -0.52% | 8,804 |
| May 11, 2026 | 204.79 | 204.80 | 201.16 | 202.17 | 202.17 | -0.14% | 22,184 |
| May 8, 2026 | 206.98 | 208.02 | 202.00 | 202.45 | 202.45 | -2.19% | 18,413 |
| 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 |