Abans Financial Services Ltd AFSL
NSE · India · Finance
INR 201.000.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 201.00 | -0.02% | INR 201.04 | INR 201.78 | INR 201.00 | 9.45K |
| 2026-09-29 | INR 201.04 | +0.02% | INR 201.00 | INR 202.50 | INR 201.00 | 4.51K |
| 2026-09-28 | INR 201.00 | 0.00% | INR 201.30 | INR 202.70 | INR 201.00 | 5.49K |
| 2026-09-25 | INR 201.00 | -1.21% | INR 201.61 | INR 204.90 | INR 201.00 | 4.26K |
| 2026-09-24 | INR 203.47 | -0.53% | INR 207.40 | INR 207.40 | INR 201.20 | 1.32K |
| 2026-09-23 | INR 204.56 | +1.77% | INR 201.00 | INR 205.97 | INR 201.00 | 7.35K |
| 2026-09-22 | INR 201.00 | -0.01% | INR 202.05 | INR 202.05 | INR 201.00 | 7.03K |
| 2026-09-21 | INR 201.03 | +0.01% | INR 201.02 | INR 201.94 | INR 201.00 | 1.90K |
| 2026-09-18 | INR 201.00 | 0.00% | INR 202.45 | INR 202.45 | INR 201.00 | 7.97K |
| 2026-09-17 | INR 201.00 | -0.01% | INR 201.95 | INR 202.00 | INR 201.00 | 858 |
| 2026-09-16 | INR 201.02 | 0.00% | INR 201.01 | INR 201.80 | INR 201.00 | 8.48K |
| 2026-09-15 | INR 201.03 | +0.01% | INR 201.95 | INR 202.50 | INR 201.00 | 7.90K |
| 2026-09-11 | INR 201.00 | -0.13% | INR 201.50 | INR 201.90 | INR 201.00 | 28.72K |
| 2026-09-10 | INR 201.27 | +0.03% | INR 201.51 | INR 203.12 | INR 201.00 | 4.09K |
| 2026-09-09 | INR 201.21 | +0.02% | INR 201.74 | INR 204.40 | INR 201.05 | 4.02K |
| 2026-09-08 | INR 201.16 | -0.80% | INR 202.50 | INR 205.70 | INR 201.00 | 15.74K |
| 2026-09-07 | INR 202.78 | +0.35% | INR 202.07 | INR 207.80 | INR 201.25 | 3.95K |
| 2026-09-04 | INR 202.07 | -3.21% | INR 211.80 | INR 211.80 | INR 201.30 | 9.72K |
| 2026-09-03 | INR 208.77 | -0.81% | INR 214.00 | INR 214.00 | INR 206.00 | 3.31K |
| 2026-09-02 | INR 210.47 | +1.32% | INR 205.00 | INR 215.00 | INR 202.25 | 6.92K |
| 2026-09-01 | INR 207.73 | -2.06% | INR 212.10 | INR 215.88 | INR 202.20 | 5.14K |
| 2026-08-31 | INR 212.10 | +0.08% | INR 212.16 | INR 217.90 | INR 211.40 | 14.46K |
| 2026-08-28 | INR 211.92 | +4.89% | INR 201.01 | INR 215.00 | INR 201.01 | 19.65K |
| 2026-08-27 | INR 202.04 | +0.52% | INR 201.88 | INR 202.40 | INR 201.12 | 3.11K |
| 2026-08-26 | INR 201.00 | 0.00% | INR 203.00 | INR 203.00 | INR 201.00 | 4.38K |
| 2026-08-25 | INR 201.00 | 0.00% | INR 201.96 | INR 202.66 | INR 201.00 | 6.61K |
| 2026-08-24 | INR 201.01 | -0.16% | INR 201.06 | INR 203.21 | INR 201.00 | 37.40K |
| 2026-08-21 | INR 201.34 | -0.40% | INR 202.95 | INR 203.19 | INR 201.00 | 7.52K |
| 2026-08-20 | INR 202.14 | +0.35% | INR 201.27 | INR 203.90 | INR 201.27 | 6.33K |
| 2026-08-19 | INR 201.43 | -2.00% | INR 207.49 | INR 207.49 | INR 201.11 | 10.29K |
| 2026-08-18 | INR 205.55 | +2.16% | INR 202.95 | INR 206.70 | INR 201.12 | 6.85K |
| 2026-08-17 | INR 201.20 | -1.70% | INR 204.00 | INR 207.13 | INR 201.04 | 15.30K |
| 2026-08-14 | INR 204.67 | -3.56% | INR 212.10 | INR 214.22 | INR 203.00 | 9.36K |
| 2026-08-13 | INR 212.23 | -0.74% | INR 219.90 | INR 219.90 | INR 212.10 | 12.99K |
| 2026-08-12 | INR 213.82 | +1.46% | INR 219.95 | INR 223.00 | INR 210.20 | 69.79K |
| 2026-08-11 | INR 210.74 | +4.72% | INR 215.00 | INR 218.69 | INR 205.24 | 220.15K |
| 2026-08-10 | INR 201.24 | +0.10% | INR 204.89 | INR 204.89 | INR 201.01 | 3.34K |
| 2026-08-07 | INR 201.04 | -0.10% | INR 201.25 | INR 202.90 | INR 201.01 | 5.86K |
| 2026-08-06 | INR 201.25 | +0.02% | INR 201.90 | INR 201.95 | INR 201.07 | 3.73K |
| 2026-08-05 | INR 201.21 | -0.03% | INR 201.10 | INR 201.98 | INR 201.10 | 2.61K |
| 2026-08-04 | INR 201.27 | -0.22% | INR 202.72 | INR 204.46 | INR 201.02 | 1.16K |
| 2026-08-03 | INR 201.72 | +0.34% | INR 201.07 | INR 202.49 | INR 201.00 | 9.49K |
| 2026-07-31 | INR 201.04 | +0.02% | INR 202.91 | INR 203.00 | INR 201.00 | 8.71K |
| 2026-07-30 | INR 201.00 | 0.00% | INR 201.47 | INR 201.77 | INR 201.00 | 19.53K |
| 2026-07-29 | INR 201.00 | 0.00% | INR 201.95 | INR 201.95 | INR 201.00 | 32.38K |
| 2026-07-28 | INR 201.00 | -0.01% | INR 201.20 | INR 201.68 | INR 201.00 | 4.75K |
| 2026-07-27 | INR 201.03 | +0.01% | INR 201.01 | INR 201.95 | INR 201.00 | 20.21K |
| 2026-07-24 | INR 201.00 | -0.03% | INR 201.02 | INR 202.84 | INR 201.00 | 10.47K |
| 2026-07-23 | INR 201.06 | -0.20% | INR 201.00 | INR 201.89 | INR 201.00 | 3.60K |
| 2026-07-22 | INR 201.47 | +0.04% | INR 201.00 | INR 202.00 | INR 201.00 | 3.62K |
| 2026-07-21 | INR 201.39 | +0.15% | INR 201.19 | INR 202.10 | INR 201.02 | 1.70K |
| 2026-07-20 | INR 201.09 | -0.57% | INR 202.24 | INR 202.49 | INR 201.00 | 6.05K |
| 2026-07-17 | INR 202.24 | +0.28% | INR 201.72 | INR 203.00 | INR 201.67 | 2.23K |
| 2026-07-16 | INR 201.67 | +0.29% | INR 201.01 | INR 202.79 | INR 201.01 | 5.89K |
| 2026-07-15 | INR 201.09 | +0.03% | INR 201.95 | INR 201.95 | INR 201.00 | 3.28K |
| 2026-07-14 | INR 201.03 | -0.62% | INR 202.28 | INR 202.28 | INR 201.00 | 5.33K |
| 2026-07-13 | INR 202.28 | +0.56% | INR 201.15 | INR 205.00 | INR 201.01 | 3.18K |
| 2026-07-10 | INR 201.15 | +0.04% | INR 201.06 | INR 202.23 | INR 201.00 | 11.97K |
| 2026-07-09 | INR 201.07 | -0.25% | INR 201.59 | INR 201.94 | INR 201.00 | 2.56K |
| 2026-07-08 | INR 201.58 | +0.29% | INR 201.08 | INR 202.92 | INR 201.02 | 5.49K |
| 2026-07-07 | INR 201.00 | 0.00% | INR 201.09 | INR 201.80 | INR 201.00 | 6.22K |
| 2026-07-06 | INR 201.01 | -0.03% | INR 201.13 | INR 201.81 | INR 201.00 | 590 |
| 2026-07-03 | INR 201.07 | -0.04% | INR 201.88 | INR 201.88 | INR 201.00 | 2.75K |
| 2026-07-02 | INR 201.15 | -0.07% | INR 201.04 | INR 203.59 | INR 201.00 | 13.06K |
| 2026-07-01 | INR 201.29 | +0.14% | INR 201.00 | INR 201.80 | INR 201.00 | 10.25K |
| 2026-06-30 | INR 201.00 | -0.02% | INR 201.00 | INR 201.10 | INR 201.00 | 3.11K |
| 2026-06-29 | INR 201.04 | +0.02% | INR 201.00 | INR 201.80 | INR 201.00 | 19.67K |
| 2026-06-26 | INR 201.00 | 0.00% | INR 201.00 | INR 201.00 | INR 201.00 | 0 |
| 2026-06-25 | INR 201.00 | -0.06% | INR 201.15 | INR 201.92 | INR 201.00 | 4.22K |
| 2026-06-24 | INR 201.13 | +0.06% | INR 201.83 | INR 201.90 | INR 201.00 | 14.63K |
| 2026-06-23 | INR 201.00 | 0.00% | INR 201.06 | INR 201.40 | INR 201.00 | 6.48K |
| 2026-06-22 | INR 201.00 | -0.01% | INR 201.95 | INR 202.30 | INR 201.00 | 3.87K |
| 2026-06-19 | INR 201.02 | -0.12% | INR 201.41 | INR 201.46 | INR 201.00 | 8.21K |
| 2026-06-18 | INR 201.27 | +0.11% | INR 202.00 | INR 202.00 | INR 201.10 | 2.34K |
| 2026-06-17 | INR 201.04 | +0.02% | INR 202.92 | INR 202.92 | INR 201.01 | 3.93K |
| 2026-06-16 | INR 201.00 | 0.00% | INR 201.59 | INR 201.89 | INR 201.00 | 7.36K |
| 2026-06-15 | INR 201.01 | 0.00% | INR 201.95 | INR 203.34 | INR 201.00 | 8.96K |
| 2026-06-12 | INR 201.01 | 0.00% | INR 201.00 | INR 202.16 | INR 201.00 | 12.11K |
| 2026-06-11 | INR 201.01 | -0.01% | INR 201.31 | INR 201.59 | INR 201.00 | 14.14K |
| 2026-06-10 | INR 201.03 | +0.01% | INR 201.01 | INR 202.95 | INR 201.00 | 5.32K |
| 2026-06-09 | INR 201.00 | 0.00% | INR 201.50 | INR 202.01 | INR 201.00 | 14.19K |
| 2026-06-08 | INR 201.00 | -0.01% | INR 202.96 | INR 202.96 | INR 200.00 | 193.18K |
| 2026-06-05 | INR 201.03 | +0.01% | INR 202.00 | INR 202.94 | INR 201.01 | 2.28K |
| 2026-06-04 | INR 201.00 | 0.00% | INR 201.05 | INR 201.95 | INR 201.00 | 10.07K |
| 2026-06-03 | INR 201.00 | -0.11% | INR 201.01 | INR 201.86 | INR 201.00 | 8.96K |
| 2026-06-02 | INR 201.22 | +0.11% | INR 201.92 | INR 203.87 | INR 201.00 | 10.66K |
| 2026-06-01 | INR 201.00 | 0.00% | INR 201.02 | INR 201.39 | INR 201.00 | 12.11K |
| 2026-05-29 | INR 201.00 | 0.00% | INR 201.95 | INR 203.63 | INR 201.00 | 14.66K |
| 2026-05-28 | INR 201.01 | 0.00% | INR 201.01 | INR 201.01 | INR 201.01 | 0 |
| 2026-05-27 | INR 201.01 | 0.00% | INR 201.89 | INR 202.00 | INR 201.00 | 6.69K |