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
2022-12-30 14.71 14.71 14.71 14.71 0.0M
2022-12-29 14.01 14.01 14.01 14.01 0.0M
2022-12-28 13.35 13.35 13.35 13.35 0.0M
2022-12-27 12.72 12.72 12.72 12.72 0.0M
2022-12-26 12.12 12.12 12.12 12.12 0.0M
2022-12-23 11.55 11.55 11.55 11.55 0.0M
2022-12-22 11.00 11.00 11.00 11.00 0.0M
2022-12-21 10.48 10.48 10.48 10.48 0.0M
2022-12-20 9.99 9.99 9.99 9.99 0.0M
2022-12-19 9.52 9.52 9.52 9.52 0.0M
2022-12-16 9.07 9.07 9.07 9.07 0.0M
2022-12-15 8.64 8.64 8.64 8.64 0.0M
2022-12-14 8.23 8.23 8.23 8.23 0.0M
2022-12-13 7.84 7.84 7.84 7.84 0.0M
2022-12-05 7.47 7.47 7.47 7.47 0.0M
2022-11-21 7.47 7.47 7.47 7.47 0.0M
2022-11-14 7.47 7.47 7.47 7.47 0.0M
2022-11-07 7.12 7.12 7.12 7.12 0.0M
2022-10-31 7.12 7.12 7.12 7.12 0.0M
2022-10-17 7.12 7.12 7.12 7.12 0.0M
2022-10-10 7.12 7.12 7.12 7.12 0.0M
2022-09-26 7.12 7.12 7.12 7.12 0.0M
2022-09-19 7.12 7.12 7.12 7.12 0.0M
2022-09-12 6.79 6.79 6.79 6.79 0.0M
2022-09-05 6.79 6.79 6.79 6.79 0.0M
2022-08-22 6.79 6.79 6.79 6.79 0.0M
2022-08-16 6.79 6.79 6.79 6.79 0.0M
2022-08-08 6.79 6.79 6.79 6.79 0.0M
2022-08-01 6.47 6.47 6.47 6.47 0.0M
2022-07-29 5.88 6.17 5.88 6.17 0.0M
2022-07-12 5.88 5.88 5.88 5.88 0.0M
2022-05-13 5.88 5.88 5.87 5.88 0.0M
2022-05-11 5.60 5.60 5.25 5.60 0.0M
2022-05-10 5.34 5.34 5.34 5.34 0.0M
2022-05-09 5.09 5.09 4.61 5.09 0.0M
2022-05-06 4.85 4.85 4.85 4.85 0.0M
2022-05-05 4.62 4.62 4.62 4.62 0.0M
2022-05-04 4.62 4.62 4.62 4.62 0.0M
2022-05-02 4.40 4.40 4.40 4.40 0.0M
2022-04-29 4.40 4.40 4.40 4.40 0.0M
2022-04-28 4.38 4.38 4.38 4.38 0.0M
2022-04-27 4.56 4.60 4.56 4.60 0.0M
2022-04-22 4.56 4.56 4.56 4.56 0.0M
2022-04-19 4.71 4.80 4.71 4.80 0.0M
2022-04-18 4.71 4.94 4.71 4.94 0.0M
2022-04-13 4.94 4.94 4.94 4.94 0.0M
2022-04-11 5.46 5.46 5.20 5.20 0.0M
2022-04-08 5.47 5.47 5.47 5.47 0.0M
2022-04-07 5.75 5.75 5.75 5.75 0.0M
2022-04-06 5.76 5.76 5.76 5.76 0.0M
2022-04-05 5.48 6.03 5.48 6.03 0.0M
2022-04-04 5.76 5.76 5.76 5.76 0.0M
2022-04-01 5.49 5.49 5.49 5.49 0.0M
2022-03-31 5.23 5.23 5.23 5.23 0.0M
2022-03-30 4.99 4.99 4.99 4.99 0.0M
2022-03-29 4.76 4.76 4.76 4.76 0.0M
2022-03-28 4.54 4.54 4.54 4.54 0.0M
2022-03-25 4.33 4.33 4.33 4.33 0.0M
2022-03-23 4.13 4.13 4.13 4.13 0.0M
2022-03-22 3.94 3.94 3.94 3.94 0.0M
2022-03-21 3.76 3.76 3.76 3.76 0.0M
2022-03-17 3.59 3.59 3.59 3.59 0.0M
2022-03-10 3.59 3.59 3.59 3.59 0.0M
2022-03-02 3.59 3.59 3.59 3.59 0.0M
2022-02-23 3.96 3.96 3.77 3.77 0.0M
2022-02-21 3.95 3.96 3.94 3.96 0.0M
2022-02-18 4.33 4.33 4.14 4.14 0.0M
2022-02-17 4.33 4.33 4.33 4.33 0.0M
2022-02-16 4.54 4.54 4.54 4.54 0.0M
2022-02-15 4.76 4.76 4.76 4.76 0.0M
2022-02-14 4.99 4.99 4.99 4.99 0.0M
2022-02-07 5.25 5.25 5.25 5.25 0.0M
2022-01-31 5.52 5.52 5.52 5.52 0.0M
2022-01-24 5.80 5.80 5.80 5.80 0.0M
2022-01-17 6.10 6.10 6.10 6.10 0.0M
2022-01-03 6.05 6.42 5.82 6.42 0.0M