Abirami Financial Services India

ABFS
🏛️ india →
44.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.12 6.12 6.12 6.12 0.0M
2021-12-30 5.83 5.83 5.70 5.83 0.0M
2021-12-29 5.56 5.56 5.56 5.56 0.0M
2021-12-28 5.30 5.30 5.30 5.30 0.0M
2021-12-27 5.05 5.05 5.05 5.05 0.0M
2021-12-24 4.81 4.81 4.81 4.81 0.0M
2021-12-23 4.59 4.59 4.59 4.59 0.0M
2021-12-22 4.30 4.38 4.18 4.38 0.0M
2021-12-21 4.10 4.18 4.10 4.18 0.0M
2021-12-20 3.99 3.99 3.99 3.99 0.0M
2021-12-17 3.89 3.89 3.80 3.80 0.0M
2021-12-15 3.89 3.89 3.71 3.89 0.0M
2021-12-13 3.89 3.89 3.71 3.71 0.0M
2021-12-10 3.99 3.99 3.71 3.71 0.0M
2021-12-09 3.90 3.90 3.71 3.90 0.0M
2021-12-08 3.90 4.10 3.90 3.90 0.0M
2021-12-07 4.20 4.20 4.10 4.10 0.0M
2021-12-06 4.20 4.20 4.20 4.20 0.0M
2021-12-03 4.20 4.20 4.20 4.20 0.0M
2021-12-02 3.76 4.10 3.76 4.10 0.0M
2021-12-01 3.95 3.95 3.61 3.95 0.0M
2021-11-30 3.90 4.00 3.80 3.80 0.0M
2021-11-26 3.90 3.90 3.90 3.90 0.0M
2021-11-25 3.96 3.96 3.96 3.96 0.0M
2021-11-24 3.96 3.96 3.96 3.96 0.0M
2021-11-23 3.92 4.10 3.92 3.96 0.0M
2021-11-22 3.74 3.92 3.74 3.92 0.0M
2021-11-18 3.74 3.74 3.74 3.74 0.0M
2021-11-17 3.74 3.74 3.74 3.74 0.0M
2021-11-16 3.57 3.57 3.57 3.57 0.0M
2021-11-15 3.93 3.93 3.57 3.57 0.0M
2021-11-12 3.65 3.75 3.65 3.75 0.0M
2021-11-11 3.58 3.58 3.41 3.58 0.0M
2021-11-10 3.41 3.41 3.41 3.41 0.0M
2021-11-09 3.25 3.25 3.25 3.25 0.0M
2021-11-04 3.25 3.25 3.25 3.25 0.0M
2021-11-03 3.00 3.19 3.00 3.19 0.0M
2021-11-02 3.04 3.04 3.04 3.04 0.0M
2021-10-29 3.20 3.20 3.20 3.20 0.0M
2021-10-28 3.35 3.35 3.20 3.20 0.0M
2021-10-27 3.36 3.36 3.20 3.35 0.0M
2021-10-26 3.20 3.35 3.20 3.35 0.0M
2021-10-22 3.35 3.35 3.35 3.35 0.0M
2021-10-21 3.52 3.70 3.52 3.52 0.0M
2021-10-20 3.70 3.70 3.70 3.70 0.0M
2021-10-19 3.76 3.76 3.75 3.75 0.0M
2021-10-18 3.76 3.76 3.76 3.76 0.0M
2021-10-14 3.76 3.76 3.76 3.76 0.0M
2021-10-13 3.95 3.95 3.95 3.95 0.0M
2021-10-12 4.15 4.15 4.15 4.15 0.0M
2021-10-11 4.10 4.17 4.10 4.17 0.0M
2021-10-08 4.17 4.17 4.17 4.17 0.0M
2021-10-07 4.21 4.21 4.17 4.17 0.0M
2021-10-06 4.57 4.57 4.21 4.21 0.0M
2021-10-05 4.50 4.50 4.43 4.43 0.0M
2021-10-04 4.37 4.37 4.37 4.37 0.0M
2021-10-01 4.17 4.17 4.17 4.17 0.0M
2021-09-30 4.17 4.17 4.17 4.17 0.0M
2021-09-29 3.98 4.17 3.98 3.98 0.0M
2021-09-28 4.18 4.18 4.18 4.18 0.0M
2021-09-27 4.18 4.18 4.18 4.18 0.0M
2021-09-23 4.40 4.40 4.40 4.40 0.0M
2021-09-22 4.50 4.50 4.40 4.40 0.0M
2021-09-21 4.55 4.55 4.50 4.50 0.0M
2021-09-20 4.34 4.34 4.34 4.34 0.0M
2021-09-17 4.54 4.54 4.13 4.34 0.0M
2021-09-16 4.34 4.34 4.34 4.34 0.0M
2021-09-15 4.34 4.34 4.13 4.34 0.0M
2021-09-14 4.39 4.39 4.30 4.34 0.0M
2021-09-13 4.20 4.20 4.05 4.19 0.0M
2021-09-09 4.00 4.02 3.65 4.02 0.0M
2021-09-08 3.66 3.83 3.65 3.83 0.0M
2021-09-07 3.83 3.83 3.83 3.83 0.0M
2021-09-06 3.55 3.65 3.55 3.65 0.0M
2021-09-03 3.48 3.48 3.48 3.48 0.0M
2021-09-02 3.32 3.32 3.32 3.32 0.0M
2021-09-01 3.17 3.17 3.17 3.17 0.0M
2021-08-31 3.02 3.02 3.02 3.02 0.0M
2021-08-30 2.90 3.00 2.87 2.88 0.0M
2021-08-27 3.17 3.17 3.02 3.02 0.0M
2021-08-26 3.17 3.17 3.17 3.17 0.0M
2021-08-25 3.33 3.33 3.33 3.33 0.0M
2021-08-18 3.50 3.50 3.50 3.50 0.0M
2021-08-13 3.45 3.50 3.45 3.50 0.0M
2021-08-10 3.50 3.50 3.50 3.50 0.0M
2021-08-09 3.65 3.65 3.65 3.65 0.0M
2021-08-05 3.65 3.65 3.65 3.65 0.0M
2021-08-02 3.65 3.65 3.65 3.65 0.0M
2021-07-30 3.84 3.84 3.84 3.84 0.0M
2021-07-29 3.84 3.84 3.84 3.84 0.0M
2021-07-28 3.85 3.85 3.85 3.85 0.0M
2021-07-27 3.86 3.86 3.85 3.85 0.0M
2021-07-26 3.87 3.87 3.86 3.86 0.0M
2021-07-23 3.91 3.91 3.87 3.87 0.0M
2021-07-22 4.30 4.30 3.90 3.91 0.0M
2021-07-20 4.15 4.17 3.79 4.10 0.0M
2021-07-19 4.15 4.15 3.95 3.98 0.0M
2021-07-16 4.15 4.15 4.15 4.15 0.0M
2021-07-14 4.15 4.15 4.00 4.15 0.0M
2021-07-13 4.15 4.15 4.15 4.15 0.0M
2021-07-12 4.15 4.35 4.10 4.15 0.0M
2021-07-09 3.96 4.15 3.77 4.15 0.0M
2021-07-08 3.96 3.96 3.77 3.96 0.0M
2021-07-07 3.96 3.96 3.96 3.96 0.0M
2021-07-06 4.16 4.16 3.96 3.96 0.0M
2021-07-05 4.16 4.16 4.16 4.16 0.0M
2021-07-02 4.61 4.61 4.37 4.37 0.0M
2021-07-01 4.40 4.60 4.40 4.60 0.0M
2021-06-30 4.15 4.40 4.15 4.40 0.0M
2021-06-29 4.20 4.20 3.99 4.20 0.0M
2021-06-28 4.20 4.20 4.20 4.20 0.0M
2021-06-25 4.20 4.20 4.00 4.20 0.0M
2021-06-24 4.20 4.40 4.20 4.20 0.0M
2021-06-23 4.40 4.40 4.20 4.20 0.0M
2021-06-22 4.40 4.40 4.20 4.20 0.0M
2021-06-21 4.20 4.30 4.20 4.20 0.0M
2021-06-18 4.25 4.35 4.00 4.20 0.0M
2021-06-17 4.00 4.15 4.00 4.15 0.0M
2021-06-16 3.80 4.00 3.80 4.00 0.0M
2021-06-15 3.82 3.82 3.82 3.82 0.0M
2021-06-14 3.97 3.97 3.82 3.82 0.0M
2021-06-11 4.17 4.17 3.97 3.97 0.0M
2021-06-10 4.17 4.17 4.17 4.17 0.0M
2021-06-09 4.38 4.38 4.17 4.17 0.0M
2021-06-08 4.30 4.38 4.30 4.38 0.0M
2021-06-07 3.99 4.18 3.99 4.18 0.0M
2021-06-04 3.80 3.99 3.80 3.99 0.0M
2021-06-03 3.80 3.80 3.80 3.80 0.0M
2021-06-02 3.90 3.90 3.80 3.80 0.0M
2021-06-01 3.70 3.80 3.70 3.80 0.0M
2021-05-31 3.62 3.62 3.62 3.62 0.0M
2021-05-27 3.80 3.80 3.61 3.62 0.0M
2021-05-26 3.80 3.80 3.80 3.80 0.0M
2021-05-25 3.80 3.80 3.80 3.80 0.0M
2021-05-24 3.80 3.80 3.79 3.80 0.0M
2021-05-21 3.90 3.90 3.80 3.80 0.0M
2021-05-20 3.90 3.90 3.90 3.90 0.0M
2021-05-19 3.90 3.90 3.90 3.90 0.0M
2021-05-18 3.90 3.90 3.90 3.90 0.0M
2021-05-17 3.90 3.90 3.90 3.90 0.0M
2021-05-14 3.90 3.90 3.90 3.90 0.0M
2021-05-12 4.00 4.00 3.90 3.90 0.0M
2021-05-11 4.00 4.00 3.90 3.90 0.0M
2021-05-10 3.90 3.90 3.90 3.90 0.0M
2021-05-06 4.05 4.05 3.90 3.90 0.0M
2021-05-05 3.95 3.95 3.95 3.95 0.0M
2021-05-04 3.95 3.95 3.95 3.95 0.0M
2021-05-03 3.65 3.80 3.65 3.80 0.0M
2021-04-29 3.65 3.65 3.65 3.65 0.0M
2021-04-27 3.65 3.65 3.65 3.65 0.0M
2021-04-26 3.65 3.65 3.65 3.65 0.0M
2021-04-23 3.80 3.80 3.61 3.65 0.0M
2021-04-20 3.80 3.80 3.80 3.80 0.0M
2021-04-19 3.80 3.80 3.80 3.80 0.0M
2021-04-08 3.80 3.80 3.80 3.80 0.0M
2021-04-01 3.71 3.71 3.71 3.71 0.0M
2021-03-31 3.70 3.70 3.70 3.70 0.0M
2021-03-26 3.60 3.60 3.60 3.60 0.0M
2021-03-25 3.60 3.60 3.60 3.60 0.0M
2021-03-22 3.78 3.78 3.78 3.78 0.0M
2021-03-19 3.78 3.78 3.78 3.78 0.0M
2021-03-17 3.78 3.78 3.78 3.78 0.0M
2021-03-16 3.78 3.78 3.78 3.78 0.0M
2021-03-15 3.78 3.78 3.78 3.78 0.0M
2021-03-12 3.96 3.96 3.78 3.78 0.0M
2021-03-10 3.96 3.96 3.96 3.96 0.0M
2021-03-09 4.16 4.16 4.16 4.16 0.0M
2021-03-08 4.16 4.18 4.16 4.16 0.0M
2021-03-05 4.16 4.16 4.16 4.16 0.0M
2021-03-04 4.16 4.16 4.16 4.16 0.0M
2021-03-03 4.37 4.37 4.37 4.37 0.0M
2021-03-02 4.37 4.37 4.37 4.37 0.0M
2021-03-01 4.37 4.37 4.37 4.37 0.0M
2021-02-26 4.37 4.37 4.37 4.37 0.0M
2021-02-25 4.60 4.60 4.37 4.37 0.0M
2021-02-24 4.60 4.60 4.60 4.60 0.0M
2021-02-23 4.60 4.60 4.60 4.60 0.0M
2021-02-22 4.60 4.60 4.60 4.60 0.0M
2021-02-19 4.60 4.60 4.60 4.60 0.0M
2021-02-18 4.62 4.80 4.60 4.60 0.0M
2021-02-17 4.60 4.61 4.60 4.60 0.0M
2021-02-16 4.60 4.60 4.40 4.40 0.0M
2021-02-15 4.60 4.60 4.40 4.60 0.0M
2021-02-12 4.60 4.60 4.40 4.40 0.0M
2021-02-11 4.72 4.72 4.40 4.40 0.0M
2021-02-10 4.50 4.72 4.50 4.50 0.0M
2021-02-09 4.50 4.50 4.50 4.50 0.0M
2021-02-08 5.00 5.00 4.54 4.54 0.0M
2021-02-05 4.77 4.77 4.77 4.77 0.0M
2021-02-04 4.77 4.77 4.77 4.77 0.0M
2021-02-03 4.55 4.77 4.55 4.55 0.0M
2021-02-02 4.55 4.55 4.55 4.55 0.0M
2021-02-01 4.55 4.55 4.55 4.55 0.0M
2021-01-29 4.55 4.55 4.55 4.55 0.0M
2021-01-28 4.35 4.35 4.35 4.35 0.0M
2021-01-25 4.56 4.56 4.35 4.35 0.0M
2021-01-22 4.35 4.35 4.35 4.35 0.0M
2021-01-21 4.35 4.35 4.35 4.35 0.0M
2021-01-19 4.35 4.35 4.35 4.35 0.0M
2021-01-18 4.15 4.15 4.15 4.15 0.0M
2021-01-15 4.35 4.35 4.15 4.15 0.0M
2021-01-14 4.15 4.15 4.15 4.15 0.0M
2021-01-13 4.15 4.15 3.95 4.15 0.0M
2021-01-12 4.15 4.15 4.15 4.15 0.0M
2021-01-11 4.15 4.15 4.15 4.15 0.0M
2021-01-08 4.15 4.15 4.15 4.15 0.0M
2021-01-07 4.15 4.15 4.15 4.15 0.0M
2021-01-06 4.15 4.15 4.15 4.15 0.0M
2021-01-05 4.15 4.15 4.15 4.15 0.0M
2021-01-04 4.15 4.15 4.15 4.15 0.0M