Skip to main content
Abans Financial Services Limited (NSE:AFSL)
India flag India · Delayed Price · Currency is INR
204.00
+2.86 (1.42%)
Mar 6, 2026, 3:29 PM IST

Abans Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026201.36202.94201.00201.14201.14-0.12%13,980
Mar 4, 2026201.10202.99201.00201.38201.380.13%14,093
Mar 2, 2026201.00204.99201.00201.11201.110.05%19,346
Feb 27, 2026204.00204.00201.00201.00201.00-5,708
Feb 26, 2026201.71202.23201.00201.00201.00-0.05%43,754
Feb 25, 2026201.31207.70201.05201.10201.10-0.05%20,220
Feb 24, 2026201.01208.30201.01201.21201.21-0.61%41,836
Feb 23, 2026204.00210.21201.03202.45202.450.71%40,363
Feb 20, 2026201.02202.40201.00201.02201.02-5,758
Feb 19, 2026203.90203.90201.00201.02201.020.01%52,683
Feb 18, 2026201.47202.47201.00201.00201.00-32,316
Feb 17, 2026201.10204.95201.00201.01201.01-0.08%37,412
Feb 16, 2026201.53202.94201.00201.18201.180.06%32,345
Feb 13, 2026202.10202.47201.00201.06201.060.02%14,423
Feb 12, 2026203.50203.50201.00201.01201.01-0.67%19,526
Feb 11, 2026201.12208.87201.12202.37202.37-1.20%12,056
Feb 10, 2026214.00216.99203.00204.82204.82-3.94%20,025
Feb 9, 2026202.00220.00202.00213.23213.235.15%21,453
Feb 6, 2026201.50203.00201.03202.79202.790.73%2,886
Feb 5, 2026201.11202.19201.00201.32201.32-0.21%2,654
Feb 4, 2026201.99202.24201.00201.74201.740.25%2,621
Feb 3, 2026204.90204.90201.00201.24201.24-0.30%7,105
Feb 2, 2026202.51207.00201.00201.85201.850.42%8,897
Feb 1, 2026201.00202.51201.00201.00201.00-17,330
Jan 30, 2026201.01202.49201.00201.00201.00-10,949
Jan 29, 2026202.23202.58201.00201.00201.00-0.03%11,238
Jan 28, 2026201.01202.03201.00201.06201.060.02%5,615
Jan 27, 2026201.01201.79201.00201.02201.02-107,268
Jan 23, 2026201.50202.23201.00201.01201.01-11,916
Jan 22, 2026201.01202.11198.51201.00201.00-0.05%186,781
Jan 21, 2026201.00202.00201.00201.10201.100.05%43,546
Jan 20, 2026201.00202.03201.00201.00201.00-18,392
Jan 19, 2026201.05202.01201.00201.00201.00-6,691
Jan 16, 2026203.00203.92201.00201.00201.00-0.32%12,626
Jan 14, 2026203.00203.00201.00201.64201.640.06%5,567
Jan 13, 2026202.00202.90201.00201.51201.510.25%51,187
Jan 12, 2026201.92202.00201.00201.00201.00-0.05%18,213
Jan 9, 2026201.99201.99201.00201.10201.10-0.05%9,688
Jan 8, 2026201.52201.89201.00201.20201.200.03%5,071
Jan 7, 2026202.12202.30201.00201.14201.140.01%12,427
Jan 6, 2026204.00205.04201.00201.11201.11-0.45%29,356
Jan 5, 2026203.99203.99201.13202.01202.01-0.20%10,220
Jan 2, 2026203.79203.79201.21202.42202.42-0.09%8,909
Jan 1, 2026201.05208.45201.05202.61202.610.31%12,212
Dec 31, 2025203.76203.76201.80201.99201.99-0.85%2,560
Dec 30, 2025201.30205.00201.30203.72203.721.06%5,501
Dec 29, 2025201.60202.99201.00201.58201.58-0.14%11,902
Dec 26, 2025201.21204.50201.21201.86201.86-0.25%1,602
Dec 24, 2025201.25202.84201.20202.37202.370.64%2,628
Dec 23, 2025202.33203.21201.00201.09201.09-0.22%5,317
Dec 22, 2025202.11204.73201.00201.54201.54-0.37%7,118
Dec 19, 2025204.89205.98201.20202.28202.28-1.27%7,230
Dec 18, 2025201.08215.60201.07204.88204.881.90%16,954
Dec 17, 2025201.12202.45201.00201.06201.060.02%27,885
Dec 16, 2025201.72201.72201.00201.01201.01-0.35%5,201
Dec 15, 2025201.55202.50201.00201.72201.720.08%5,074
Dec 12, 2025202.50202.50201.16201.55201.550.27%4,401
Dec 11, 2025202.75202.75201.00201.01201.01-0.27%14,752
Dec 10, 2025202.50202.61201.00201.55201.550.07%14,250
Dec 9, 2025202.82202.82201.00201.40201.400.14%9,996
Dec 8, 2025201.07203.70201.00201.11201.110.02%56,575
Dec 5, 2025202.00202.70201.00201.07201.070.02%12,273
Dec 4, 2025203.00203.50201.00201.02201.02-43,511
Dec 3, 2025203.00203.95201.00201.03201.03-0.21%30,604
Dec 2, 2025201.05205.20201.00201.45201.450.18%41,575
Dec 1, 2025201.50204.43201.00201.09201.09-0.20%30,560
Nov 28, 2025204.95204.95201.00201.49201.49-0.10%7,676
Nov 27, 2025205.00206.09201.12201.69201.69-1.57%6,762
Nov 26, 2025203.38205.06201.20204.90204.901.81%7,903
Nov 25, 2025203.42204.79201.00201.26201.260.02%7,308
Nov 24, 2025203.41204.02201.01201.22201.22-0.98%6,668
Nov 21, 2025207.20208.83202.50203.22203.22-3.51%11,307
Nov 20, 2025210.70214.21201.31210.62210.620.72%37,748
Nov 19, 2025210.01212.11208.21209.12209.12-0.68%35,065
Nov 18, 2025213.10215.04202.82210.55210.55-1.29%19,173
Nov 17, 2025215.00218.96213.00213.30213.30-0.97%11,525
Nov 14, 2025217.95218.04213.00215.39215.39-0.02%13,942
Nov 13, 2025216.74220.52211.01215.43215.43-0.60%22,950
Nov 12, 2025202.00227.00202.00216.74216.747.81%142,833
Nov 11, 2025201.01202.30201.00201.03201.03-0.07%11,544
Nov 10, 2025202.00202.84201.00201.17201.17-0.02%39,701
Nov 7, 2025201.01202.20201.00201.21201.21-0.05%30,352
Nov 6, 2025201.00203.69201.00201.31201.310.02%31,136
Nov 4, 2025202.80203.01201.00201.26201.260.08%22,153
Nov 3, 2025201.40203.73201.00201.09201.090.03%9,168
Oct 31, 2025202.69204.09201.00201.03201.03-0.04%18,243
Oct 30, 2025203.74203.74201.00201.12201.12-0.77%20,873
Oct 29, 2025201.62204.00201.12202.69202.690.82%6,696
Oct 28, 2025201.04203.75201.00201.04201.04-0.61%19,058
Oct 27, 2025201.02204.00201.00202.27202.270.46%31,305
Oct 24, 2025202.71205.00201.00201.34201.34-0.68%62,539
Oct 23, 2025207.50207.50201.01202.71202.71-1.73%15,983
Oct 21, 2025201.00207.61201.00206.28206.282.61%9,120
Oct 20, 2025204.00204.00201.00201.04201.04-0.12%42,940
Oct 17, 2025202.88205.01201.00201.28201.280.11%21,045
Oct 16, 2025201.02202.89201.00201.06201.06-0.09%6,242
Oct 15, 2025201.06202.44201.00201.24201.240.09%4,254
Oct 14, 2025202.00202.79201.00201.06201.060.03%4,835
Oct 13, 2025200.00203.47194.41201.00201.00-0.68%40,550
Oct 10, 2025201.01204.34201.01202.38202.380.65%14,729