Skip to main content
logo
Abans Financial Services Limited (NSE:AFSL)
India flag India · Delayed Price · Currency is INR
201.57
+0.56 (0.28%)
Jun 16, 2026, 3:29 PM IST

Abans Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026201.59201.89201.00201.00201.00-7,355
Jun 15, 2026201.95203.34201.00201.01201.01-8,955
Jun 12, 2026201.00202.16201.00201.01201.01-12,113
Jun 11, 2026201.31201.59201.00201.01201.01-0.01%14,138
Jun 10, 2026201.01202.95201.00201.03201.030.01%5,319
Jun 9, 2026201.50202.01201.00201.00201.00-14,190
Jun 8, 2026202.96202.96200.00201.00201.00-0.01%193,176
Jun 5, 2026202.00202.94201.01201.03201.030.01%2,284
Jun 4, 2026201.05201.95201.00201.00201.00-10,073
Jun 3, 2026201.01201.86201.00201.00201.00-0.11%8,956
Jun 2, 2026201.92203.87201.00201.22201.220.11%10,656
Jun 1, 2026201.02201.39201.00201.00201.00-12,110
May 29, 2026201.95203.63201.00201.00201.00-14,655
May 27, 2026201.89202.00201.00201.01201.01-6,686
May 26, 2026201.61202.00201.00201.00201.00-0.02%15,581
May 25, 2026201.51202.09201.00201.04201.04-0.06%70,055
May 22, 2026201.02202.99201.00201.17201.17-0.04%6,104
May 21, 2026201.12202.85200.76201.25201.250.11%449,924
May 20, 2026201.01202.18201.00201.02201.020.01%32,282
May 19, 2026202.90202.90201.00201.00201.00-0.15%55,039
May 18, 2026201.00201.96201.00201.30201.30-0.08%126,497
May 15, 2026202.90203.70201.02201.46201.460.17%6,409
May 14, 2026202.07207.18201.00201.11201.11-0.47%20,373
May 13, 2026201.00204.00201.00202.06202.060.47%26,102
May 12, 2026202.99203.39201.00201.12201.12-0.52%8,804
May 11, 2026204.79204.80201.16202.17202.17-0.14%22,184
May 8, 2026206.98208.02202.00202.45202.45-2.19%18,413
May 7, 2026209.00209.00203.53206.99206.990.64%23,959
May 6, 2026201.11209.50201.05205.68205.682.29%41,210
May 5, 2026203.60208.00201.00201.08201.08-1.24%31,209
May 4, 2026206.00206.00201.50203.60203.600.99%8,744
Apr 30, 2026201.62204.78201.00201.61201.61-56,799
Apr 29, 2026204.49204.49201.03201.62201.62-0.54%8,322
Apr 28, 2026204.00205.45201.50202.71202.71-0.14%8,621
Apr 27, 2026204.96206.08202.07202.99202.99-0.96%10,294
Apr 24, 2026202.90206.59201.03204.96204.961.91%6,768
Apr 23, 2026201.02202.90201.00201.12201.120.03%5,121
Apr 22, 2026204.00204.00201.00201.05201.05-0.10%11,369
Apr 21, 2026203.00205.00201.10201.25201.25-0.86%9,559
Apr 20, 2026207.30210.59202.03202.99202.99-2.12%13,296
Apr 17, 2026202.00209.90202.00207.39207.391.57%18,117
Apr 16, 2026209.00211.33202.00204.19204.19-2.10%25,478
Apr 15, 2026212.00213.99203.30208.57208.570.36%22,387
Apr 13, 2026201.00212.22201.00207.82207.823.34%27,496
Apr 10, 2026202.08202.08201.00201.10201.100.01%16,070
Apr 9, 2026203.00203.00201.00201.07201.07-0.48%14,980
Apr 8, 2026202.40202.40201.01202.03202.030.51%12,245
Apr 7, 2026202.03202.48201.00201.01201.01-0.01%19,589
Apr 6, 2026201.02202.45201.00201.03201.03-9,021
Apr 2, 2026202.00202.00201.00201.02201.02-0.04%5,127