Skip to main content
Abans Financial Services Limited (NSE:AFSL)
India flag India · Delayed Price · Currency is INR
202.00
-0.99 (-0.49%)
Apr 28, 2026, 3:29 PM IST

Abans Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 2026201.14203.01201.00201.10201.100.05%9,933
Mar 30, 2026202.00202.10201.00201.00201.00-0.50%23,681
Mar 27, 2026201.10203.89201.00202.00202.000.42%46,891
Mar 25, 2026201.07204.99201.00201.16201.160.08%75,781
Mar 24, 2026201.25202.92201.00201.00201.00-0.02%35,361
Mar 23, 2026201.00202.00201.00201.04201.040.02%46,903
Mar 20, 2026201.09203.10201.00201.00201.00-0.04%33,480
Mar 19, 2026201.00201.89201.00201.08201.08-0.04%37,589
Mar 18, 2026201.99201.99201.00201.17201.170.02%34,837
Mar 17, 2026203.00203.00201.00201.13201.130.03%28,501
Mar 16, 2026201.05202.23201.00201.07201.070.01%21,485
Mar 13, 2026201.01203.98201.00201.05201.05-0.26%11,708
Mar 12, 2026204.72207.31201.00201.57201.57-1.54%17,187
Mar 11, 2026204.26210.00201.50204.72204.720.25%19,410
Mar 10, 2026202.99205.85201.12204.21204.211.58%23,845
Mar 9, 2026201.00204.00201.00201.04201.04-1.08%40,139
Mar 6, 2026201.11204.18201.00203.23203.231.04%19,859
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