Abirami Financial Services (India) Limited (BOM:511756)
India
· Delayed Price · Currency is INR 32.84
+0.06 (0.18%)
At close: Mar 9, 2026
BOM:511756 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.87 | 32.87 | 32.00 | 32.84 | 32.84 | 0.18% | 1,278 |
| Mar 6, 2026 | 33.04 | 33.04 | 32.55 | 32.78 | 32.78 | -0.70% | 300 |
| Mar 5, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.03% | 216 |
| Mar 4, 2026 | 33.33 | 34.01 | 33.00 | 33.00 | 33.00 | -2.97% | 1,389 |
| Mar 2, 2026 | 35.25 | 35.25 | 34.01 | 34.01 | 34.01 | -3.52% | 66 |
| Feb 27, 2026 | 35.25 | 35.26 | 35.25 | 35.25 | 35.25 | 0.69% | 868 |
| Feb 26, 2026 | 33.91 | 35.79 | 33.91 | 35.01 | 35.01 | -1.91% | 337 |
| Feb 25, 2026 | 35.65 | 35.79 | 35.00 | 35.69 | 35.69 | 0.17% | 1,036 |
| Feb 24, 2026 | 37.95 | 37.95 | 35.63 | 35.63 | 35.63 | -4.99% | 267 |
| Feb 23, 2026 | 37.17 | 41.07 | 37.17 | 37.50 | 37.50 | -4.14% | 510 |
| Feb 20, 2026 | 39.15 | 39.15 | 39.12 | 39.12 | 39.12 | 4.91% | 210 |
| Feb 19, 2026 | 35.54 | 37.29 | 35.54 | 37.29 | 37.29 | 4.95% | 222 |
| Feb 18, 2026 | 36.27 | 36.27 | 35.52 | 35.53 | 35.53 | -2.04% | 549 |
| Feb 17, 2026 | 37.00 | 37.00 | 36.26 | 36.27 | 36.27 | -0.63% | 2,656 |
| Feb 16, 2026 | 37.67 | 37.67 | 35.80 | 36.50 | 36.50 | -3.11% | 12 |
| Feb 13, 2026 | 39.65 | 39.65 | 37.67 | 37.67 | 37.67 | -4.99% | 736 |
| Feb 12, 2026 | 41.00 | 41.00 | 39.63 | 39.65 | 39.65 | -4.94% | 623 |
| Feb 11, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -4.99% | 353 |
| Feb 10, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 4.55% | 5 |
| Feb 9, 2026 | 43.50 | 43.50 | 40.00 | 41.99 | 41.99 | 0.45% | 217 |
| Feb 6, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 4.50% | 118 |
| Feb 5, 2026 | 39.00 | 40.00 | 37.05 | 40.00 | 40.00 | 2.56% | 1,249 |
| Feb 3, 2026 | 38.35 | 39.00 | 37.60 | 39.00 | 39.00 | 3.72% | 286 |
| Feb 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.81% | 2 |
| Feb 1, 2026 | 37.65 | 39.50 | 35.79 | 39.50 | 39.50 | 4.91% | 93 |
| Jan 30, 2026 | 36.24 | 37.65 | 36.24 | 37.65 | 37.65 | 4.90% | 138 |
| Jan 29, 2026 | 37.75 | 37.85 | 35.89 | 35.89 | 35.89 | -4.93% | 404 |
| Jan 28, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 4.95% | 14 |
| Jan 27, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | 106 |
| Jan 23, 2026 | 36.70 | 36.70 | 35.96 | 35.97 | 35.97 | -1.96% | 156 |
| Jan 21, 2026 | 36.69 | 37.50 | 36.69 | 36.69 | 36.69 | -2.16% | 369 |
| Jan 20, 2026 | 38.76 | 39.89 | 37.50 | 37.50 | 37.50 | -1.32% | 578 |
| Jan 19, 2026 | 38.00 | 38.03 | 37.50 | 38.00 | 38.00 | -1.78% | 614 |
| Jan 16, 2026 | 40.70 | 42.50 | 38.67 | 38.69 | 38.69 | -4.94% | 338 |
| Jan 14, 2026 | 40.65 | 41.00 | 40.65 | 40.70 | 40.70 | 0.12% | 1,155 |
| Jan 13, 2026 | 38.07 | 40.67 | 37.00 | 40.65 | 40.65 | 4.63% | 741 |
| Jan 12, 2026 | 38.85 | 38.85 | 36.00 | 38.85 | 38.85 | 5.00% | 851 |
| Jan 9, 2026 | 40.83 | 40.83 | 36.95 | 37.00 | 37.00 | -4.86% | 2,220 |
| Jan 8, 2026 | 37.04 | 38.89 | 37.04 | 38.89 | 38.89 | 4.99% | 670 |
| Jan 7, 2026 | 37.04 | 37.05 | 37.04 | 37.04 | 37.04 | - | 207 |
| Jan 6, 2026 | 37.10 | 37.10 | 37.04 | 37.04 | 37.04 | -2.01% | 10 |
| Jan 2, 2026 | 37.80 | 37.80 | 37.02 | 37.80 | 37.80 | 2.16% | 3,753 |
| Jan 1, 2026 | 37.98 | 37.98 | 37.00 | 37.00 | 37.00 | -2.58% | 530 |
| Dec 31, 2025 | 37.37 | 37.98 | 37.24 | 37.98 | 37.98 | -3.09% | 1,796 |
| Dec 30, 2025 | 36.45 | 39.19 | 36.45 | 39.19 | 39.19 | 4.98% | 1,255 |
| Dec 29, 2025 | 38.87 | 38.87 | 36.97 | 37.33 | 37.33 | -3.99% | 423 |
| Dec 26, 2025 | 38.87 | 38.88 | 38.87 | 38.88 | 38.88 | 0.03% | 506 |
| Dec 24, 2025 | 40.00 | 40.00 | 38.10 | 38.87 | 38.87 | -2.83% | 446 |
| Dec 23, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| Dec 22, 2025 | 37.73 | 40.00 | 37.53 | 40.00 | 40.00 | 1.27% | 1,024 |
| Dec 19, 2025 | 39.60 | 39.60 | 39.50 | 39.50 | 39.50 | -0.25% | 118 |
| Dec 18, 2025 | 38.16 | 39.60 | 38.16 | 39.60 | 39.60 | -1.00% | 463 |
| Dec 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2 |
| Dec 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 25 |
| Dec 15, 2025 | 40.30 | 40.30 | 39.20 | 40.00 | 40.00 | -1.23% | 405 |
| Dec 12, 2025 | 41.29 | 41.29 | 40.30 | 40.50 | 40.50 | 0.52% | 5 |
| Dec 11, 2025 | 42.00 | 42.00 | 39.90 | 40.29 | 40.29 | -4.07% | 492 |
| Dec 10, 2025 | 41.85 | 42.00 | 41.85 | 42.00 | 42.00 | -1.64% | 6 |
| Dec 9, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 74 |
| Dec 8, 2025 | 41.86 | 43.00 | 41.86 | 42.70 | 42.70 | 2.01% | 50 |
| Dec 5, 2025 | 42.05 | 42.95 | 41.86 | 41.86 | 41.86 | -0.33% | 282 |
| Dec 4, 2025 | 41.86 | 42.00 | 41.86 | 42.00 | 42.00 | 0.36% | 33 |
| Dec 2, 2025 | 43.99 | 43.99 | 41.85 | 41.85 | 41.85 | -4.86% | 955 |
| Dec 1, 2025 | 44.00 | 44.00 | 43.12 | 43.99 | 43.99 | 2.54% | 71 |
| Nov 28, 2025 | 41.52 | 43.00 | 39.45 | 42.90 | 42.90 | 3.32% | 576 |
| Nov 26, 2025 | 39.51 | 41.52 | 39.51 | 41.52 | 41.52 | 4.98% | 2,033 |
| Nov 25, 2025 | 39.56 | 40.00 | 39.51 | 39.55 | 39.55 | 0.61% | 1,671 |
| Nov 24, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.03% | 11 |
| Nov 21, 2025 | 40.42 | 40.45 | 39.00 | 39.30 | 39.30 | -2.77% | 369 |
| Nov 20, 2025 | 40.51 | 41.01 | 40.24 | 40.42 | 40.42 | -4.56% | 614 |
| Nov 19, 2025 | 41.00 | 42.50 | 39.30 | 42.35 | 42.35 | 2.39% | 615 |
| Nov 18, 2025 | 41.33 | 41.36 | 41.33 | 41.36 | 41.36 | 0.07% | 7 |
| Nov 17, 2025 | 41.33 | 42.50 | 41.33 | 41.33 | 41.33 | -4.99% | 321 |
| Nov 14, 2025 | 42.25 | 43.70 | 42.20 | 43.50 | 43.50 | 2.96% | 56 |
| Nov 13, 2025 | 42.11 | 42.25 | 41.41 | 42.25 | 42.25 | 0.33% | 356 |
| Nov 12, 2025 | 42.11 | 42.50 | 40.10 | 42.11 | 42.11 | - | 483 |
| Nov 11, 2025 | 42.53 | 42.53 | 42.11 | 42.11 | 42.11 | - | 142 |
| Nov 10, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 4.99% | 33 |
| Nov 7, 2025 | 42.01 | 42.01 | 40.10 | 40.11 | 40.11 | -4.52% | 279 |
| Nov 6, 2025 | 43.69 | 43.69 | 42.00 | 42.01 | 42.01 | 0.96% | 83 |
| Nov 4, 2025 | 41.52 | 41.61 | 41.51 | 41.61 | 41.61 | 0.24% | 17 |
| Nov 3, 2025 | 41.64 | 43.64 | 40.50 | 41.51 | 41.51 | -0.31% | 150 |
| Oct 31, 2025 | 42.55 | 42.55 | 41.55 | 41.64 | 41.64 | 2.74% | 311 |
| Oct 30, 2025 | 42.55 | 44.60 | 40.43 | 40.53 | 40.53 | -4.75% | 1,067 |
| Oct 29, 2025 | 43.00 | 43.00 | 42.52 | 42.55 | 42.55 | -4.92% | 549 |
| Oct 28, 2025 | 45.00 | 45.00 | 41.04 | 44.75 | 44.75 | 3.59% | 1,218 |
| Oct 27, 2025 | 42.00 | 44.80 | 41.16 | 43.20 | 43.20 | 0.58% | 801 |
| Oct 24, 2025 | 43.90 | 43.90 | 42.95 | 42.95 | 42.95 | -2.19% | 51 |
| Oct 23, 2025 | 42.69 | 43.95 | 42.69 | 43.91 | 43.91 | -2.27% | 2,522 |
| Oct 21, 2025 | 42.25 | 46.20 | 42.00 | 44.93 | 44.93 | 2.11% | 904 |
| Oct 20, 2025 | 43.11 | 44.00 | 42.25 | 44.00 | 44.00 | 4.12% | 1,066 |
| Oct 17, 2025 | 42.35 | 42.35 | 40.15 | 42.26 | 42.26 | - | 2,335 |
| Oct 16, 2025 | 41.80 | 46.00 | 41.80 | 42.26 | 42.26 | -3.95% | 228 |
| Oct 15, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 410 |
| Oct 14, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 593 |
| Oct 13, 2025 | 45.90 | 45.90 | 45.00 | 45.00 | 45.00 | - | 1,082 |
| Oct 10, 2025 | 45.00 | 45.30 | 45.00 | 45.00 | 45.00 | 4.29% | 1,949 |
| Oct 9, 2025 | 47.00 | 47.00 | 43.10 | 43.15 | 43.15 | -4.13% | 1,304 |
| Oct 8, 2025 | 47.00 | 47.25 | 45.00 | 45.01 | 45.01 | 0.02% | 1,313 |
| Oct 7, 2025 | 43.72 | 45.00 | 43.72 | 45.00 | 45.00 | 2.93% | 1,288 |