Abirami Financial Services (India) Limited (BOM:511756)
India
· Delayed Price · Currency is INR 31.70
+0.67 (2.16%)
At close: Apr 28, 2026
BOM:511756 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.33 | 32.33 | 30.12 | 30.12 | 30.12 | -4.98% | 661 |
| Apr 28, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.16% | 253 |
| Apr 27, 2026 | 31.70 | 31.70 | 31.00 | 31.03 | 31.03 | 2.58% | 889 |
| Apr 24, 2026 | 31.35 | 31.35 | 29.96 | 30.25 | 30.25 | -4.06% | 484 |
| Apr 23, 2026 | 34.65 | 34.65 | 31.35 | 31.53 | 31.53 | -4.45% | 860 |
| Apr 22, 2026 | 33.25 | 33.25 | 30.98 | 33.00 | 33.00 | 1.23% | 1,598 |
| Apr 21, 2026 | 32.60 | 32.60 | 31.95 | 32.60 | 32.60 | 4.82% | 507 |
| Apr 20, 2026 | 32.05 | 32.05 | 30.75 | 31.10 | 31.10 | -2.96% | 1,036 |
| Apr 17, 2026 | 34.02 | 34.02 | 31.37 | 32.05 | 32.05 | -1.08% | 874 |
| Apr 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.82% | 19 |
| Apr 15, 2026 | 32.40 | 32.40 | 30.87 | 30.91 | 30.91 | 0.10% | 163 |
| Apr 13, 2026 | 34.12 | 34.12 | 30.88 | 30.88 | 30.88 | -4.98% | 3,087 |
| Apr 10, 2026 | 32.50 | 32.50 | 29.51 | 32.50 | 32.50 | 4.84% | 1,210 |
| Apr 9, 2026 | 30.55 | 32.00 | 30.52 | 31.00 | 31.00 | -3.46% | 1,161 |
| Apr 8, 2026 | 35.47 | 35.47 | 32.11 | 32.11 | 32.11 | -4.97% | 1,759 |
| Apr 7, 2026 | 34.44 | 34.44 | 33.60 | 33.79 | 33.79 | 3.02% | 118 |
| Apr 6, 2026 | 31.27 | 32.80 | 29.71 | 32.80 | 32.80 | 4.89% | 4,016 |
| Apr 2, 2026 | 31.38 | 31.38 | 30.01 | 31.27 | 31.27 | -0.32% | 12 |
| Apr 1, 2026 | 29.88 | 31.37 | 29.88 | 31.37 | 31.37 | 4.99% | 129 |
| Mar 30, 2026 | 32.45 | 32.94 | 29.83 | 29.88 | 29.88 | -4.81% | 876 |
| Mar 27, 2026 | 30.73 | 32.26 | 29.20 | 31.39 | 31.39 | 2.15% | 547 |
| Mar 25, 2026 | 27.89 | 30.75 | 27.89 | 30.73 | 30.73 | 4.81% | 1,762 |
| Mar 24, 2026 | 29.98 | 31.00 | 28.82 | 29.32 | 29.32 | -2.20% | 255 |
| Mar 23, 2026 | 32.61 | 32.61 | 29.98 | 29.98 | 29.98 | -3.48% | 265 |
| Mar 20, 2026 | 31.50 | 31.50 | 31.00 | 31.06 | 31.06 | -4.31% | 660 |
| Mar 19, 2026 | 35.86 | 35.86 | 32.46 | 32.46 | 32.46 | -4.98% | 538 |
| Mar 18, 2026 | 37.74 | 37.74 | 34.16 | 34.16 | 34.16 | -4.98% | 36 |
| Mar 17, 2026 | 37.04 | 37.04 | 35.95 | 35.95 | 35.95 | 1.90% | 4 |
| Mar 16, 2026 | 34.27 | 35.28 | 31.92 | 35.28 | 35.28 | 5.00% | 1,197 |
| Mar 13, 2026 | 32.01 | 33.60 | 31.20 | 33.60 | 33.60 | 5.00% | 162 |
| Mar 12, 2026 | 32.81 | 32.81 | 31.35 | 32.00 | 32.00 | -3.00% | 380 |
| Mar 11, 2026 | 36.20 | 36.20 | 32.79 | 32.99 | 32.99 | -4.32% | 394 |
| Mar 10, 2026 | 32.01 | 34.48 | 31.20 | 34.48 | 34.48 | 4.99% | 1,114 |
| 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 |