Price Data Selection & Download
Abirami Financial Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
1964 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse ABIRAFN income statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹82.72
May 13, 2024
BSE Exchange
Share Price All Time Low
₹2.48
October 08, 2020
BSE Exchange
Highest Volume Trading Day
148,568
April 13, 2011 • ₹10.44
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
ABIRAFN daily open, high, low, close and volume (OHLCV) on BSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹33.00 | ₹33.00 | ₹31.89 | ₹33.00 | 1,310 |
| 2026-07-02 | ₹33.60 | ₹33.60 | ₹33.56 | ₹33.56 | 4 |
| 2026-07-01 | ₹32.00 | ₹32.00 | ₹32.00 | ₹32.00 | 7 |
| 2026-06-30 | ₹32.05 | ₹32.05 | ₹32.00 | ₹32.00 | 16 |
| 2026-06-29 | ₹32.00 | ₹34.00 | ₹32.00 | ₹32.98 | 551 |
| 2026-06-25 | ₹32.50 | ₹33.00 | ₹32.01 | ₹32.50 | 1,463 |
| 2026-06-24 | ₹32.50 | ₹32.50 | ₹32.50 | ₹32.50 | 4 |
| 2026-06-23 | ₹31.25 | ₹32.50 | ₹31.25 | ₹32.50 | 3,074 |
| 2026-06-19 | ₹32.50 | ₹34.00 | ₹31.31 | ₹31.31 | 77 |
| 2026-06-18 | ₹32.48 | ₹33.00 | ₹32.48 | ₹32.50 | 29 |
| 2026-06-17 | ₹34.00 | ₹34.00 | ₹32.30 | ₹32.48 | 1,332 |
| 2026-06-16 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 118 |
| 2026-06-15 | ₹35.72 | ₹35.72 | ₹34.00 | ₹34.00 | 240 |
| 2026-06-12 | ₹35.00 | ₹35.72 | ₹34.02 | ₹35.72 | 2,145 |
| 2026-06-11 | ₹32.00 | ₹34.02 | ₹32.00 | ₹34.02 | 209 |
| 2026-06-10 | ₹32.50 | ₹32.50 | ₹32.40 | ₹32.40 | 221 |
| 2026-06-09 | ₹32.50 | ₹32.70 | ₹32.50 | ₹32.70 | 334 |
| 2026-06-08 | ₹32.00 | ₹32.00 | ₹31.01 | ₹31.17 | 577 |
| 2026-06-05 | ₹31.80 | ₹32.00 | ₹31.16 | ₹32.00 | 274 |
| 2026-06-04 | ₹33.51 | ₹33.51 | ₹32.00 | ₹32.00 | 42 |
| 2026-06-03 | ₹35.50 | ₹35.50 | ₹33.50 | ₹33.51 | 324 |
| 2026-06-02 | ₹34.00 | ₹35.22 | ₹34.00 | ₹35.00 | 244 |
| 2026-06-01 | ₹33.60 | ₹33.60 | ₹33.55 | ₹33.55 | 151 |
| 2026-05-29 | ₹32.00 | ₹32.00 | ₹32.00 | ₹32.00 | 32 |
| 2026-05-27 | ₹31.51 | ₹32.00 | ₹31.51 | ₹32.00 | 421 |
| 2026-05-26 | ₹31.43 | ₹33.00 | ₹31.00 | ₹33.00 | 144 |
| 2026-05-25 | ₹31.12 | ₹31.43 | ₹31.12 | ₹31.43 | 117 |
| 2026-05-21 | ₹32.85 | ₹32.85 | ₹31.21 | ₹31.43 | 33 |
| 2026-05-19 | ₹32.90 | ₹33.76 | ₹32.85 | ₹32.85 | 320 |
| 2026-05-18 | ₹32.13 | ₹32.94 | ₹31.50 | ₹32.90 | 650 |
| 2026-05-15 | ₹31.40 | ₹32.95 | ₹31.40 | ₹31.50 | 433 |
| 2026-05-14 | ₹30.01 | ₹31.50 | ₹30.00 | ₹31.50 | 1,143 |
| 2026-05-13 | ₹28.86 | ₹30.00 | ₹28.86 | ₹30.00 | 1,254 |
| 2026-05-12 | ₹28.86 | ₹30.35 | ₹28.86 | ₹28.86 | 344 |
| 2026-05-11 | ₹31.00 | ₹32.50 | ₹30.37 | ₹30.37 | 1,046 |
| 2026-05-08 | ₹31.96 | ₹31.96 | ₹30.37 | ₹31.96 | 1,214 |
| 2026-05-07 | ₹31.95 | ₹31.96 | ₹31.95 | ₹31.96 | 2 |
| 2026-05-06 | ₹32.50 | ₹32.50 | ₹30.36 | ₹30.54 | 1,069 |
| 2026-05-05 | ₹30.05 | ₹31.95 | ₹29.00 | ₹31.95 | 1,070 |
| 2026-05-04 | ₹30.43 | ₹31.62 | ₹30.06 | ₹30.50 | 518 |
| 2026-04-29 | ₹32.33 | ₹32.33 | ₹30.12 | ₹30.12 | 661 |
| 2026-04-28 | ₹31.70 | ₹31.70 | ₹31.70 | ₹31.70 | 253 |
| 2026-04-27 | ₹31.70 | ₹31.70 | ₹31.00 | ₹31.03 | 889 |
| 2026-04-24 | ₹31.35 | ₹31.35 | ₹29.96 | ₹30.25 | 484 |
| 2026-04-23 | ₹34.65 | ₹34.65 | ₹31.35 | ₹31.53 | 860 |
| 2026-04-22 | ₹33.25 | ₹33.25 | ₹30.98 | ₹33.00 | 1,598 |
| 2026-04-21 | ₹32.60 | ₹32.60 | ₹31.95 | ₹32.60 | 507 |
| 2026-04-20 | ₹32.05 | ₹32.05 | ₹30.75 | ₹31.10 | 1,036 |
| 2026-04-17 | ₹34.02 | ₹34.02 | ₹31.37 | ₹32.05 | 874 |
| 2026-04-16 | ₹32.40 | ₹32.40 | ₹32.40 | ₹32.40 | 19 |
| 2026-04-15 | ₹32.40 | ₹32.40 | ₹30.87 | ₹30.91 | 163 |
| 2026-04-13 | ₹34.12 | ₹34.12 | ₹30.88 | ₹30.88 | 3,087 |
| 2026-04-10 | ₹32.50 | ₹32.50 | ₹29.51 | ₹32.50 | 1,210 |
| 2026-04-09 | ₹30.55 | ₹32.00 | ₹30.52 | ₹31.00 | 1,161 |
| 2026-04-08 | ₹35.47 | ₹35.47 | ₹32.11 | ₹32.11 | 1,759 |
| 2026-04-07 | ₹34.44 | ₹34.44 | ₹33.60 | ₹33.79 | 118 |
| 2026-04-06 | ₹31.27 | ₹32.80 | ₹29.71 | ₹32.80 | 4,016 |
| 2026-04-02 | ₹31.38 | ₹31.38 | ₹30.01 | ₹31.27 | 12 |
| 2026-04-01 | ₹29.88 | ₹31.37 | ₹29.88 | ₹31.37 | 129 |
| 2026-03-30 | ₹32.45 | ₹32.94 | ₹29.83 | ₹29.88 | 876 |
| 2026-03-27 | ₹30.73 | ₹32.26 | ₹29.20 | ₹31.39 | 547 |
| 2026-03-25 | ₹27.89 | ₹30.75 | ₹27.89 | ₹30.73 | 1,762 |
| 2026-03-24 | ₹29.98 | ₹31.00 | ₹28.82 | ₹29.32 | 255 |
| 2026-03-23 | ₹32.61 | ₹32.61 | ₹29.98 | ₹29.98 | 265 |
| 2026-03-20 | ₹31.50 | ₹31.50 | ₹31.00 | ₹31.06 | 660 |
| 2026-03-19 | ₹35.86 | ₹35.86 | ₹32.46 | ₹32.46 | 538 |
| 2026-03-18 | ₹37.74 | ₹37.74 | ₹34.16 | ₹34.16 | 36 |
| 2026-03-17 | ₹37.04 | ₹37.04 | ₹35.95 | ₹35.95 | 4 |
| 2026-03-16 | ₹34.27 | ₹35.28 | ₹31.92 | ₹35.28 | 1,197 |
| 2026-03-13 | ₹32.01 | ₹33.60 | ₹31.20 | ₹33.60 | 162 |
| 2026-03-12 | ₹32.81 | ₹32.81 | ₹31.35 | ₹32.00 | 380 |
| 2026-03-11 | ₹36.20 | ₹36.20 | ₹32.79 | ₹32.99 | 394 |
| 2026-03-10 | ₹32.01 | ₹34.48 | ₹31.20 | ₹34.48 | 1,114 |
| 2026-03-09 | ₹32.87 | ₹32.87 | ₹32.00 | ₹32.84 | 1,278 |
| 2026-03-06 | ₹33.04 | ₹33.04 | ₹32.55 | ₹32.78 | 300 |
| 2026-03-05 | ₹33.01 | ₹33.01 | ₹33.01 | ₹33.01 | 216 |
| 2026-03-04 | ₹33.33 | ₹34.01 | ₹33.00 | ₹33.00 | 1,389 |
| 2026-03-02 | ₹35.25 | ₹35.25 | ₹34.01 | ₹34.01 | 66 |
| 2026-02-27 | ₹35.25 | ₹35.26 | ₹35.25 | ₹35.25 | 868 |
| 2026-02-26 | ₹33.91 | ₹35.79 | ₹33.91 | ₹35.01 | 337 |
| 2026-02-25 | ₹35.65 | ₹35.79 | ₹35.00 | ₹35.69 | 1,036 |
| 2026-02-24 | ₹37.95 | ₹37.95 | ₹35.63 | ₹35.63 | 267 |
| 2026-02-23 | ₹37.17 | ₹41.07 | ₹37.17 | ₹37.50 | 510 |
| 2026-02-20 | ₹39.15 | ₹39.15 | ₹39.12 | ₹39.12 | 210 |
| 2026-02-19 | ₹35.54 | ₹37.29 | ₹35.54 | ₹37.29 | 222 |
| 2026-02-18 | ₹36.27 | ₹36.27 | ₹35.52 | ₹35.53 | 549 |
| 2026-02-17 | ₹37.00 | ₹37.00 | ₹36.26 | ₹36.27 | 2,656 |
| 2026-02-16 | ₹37.67 | ₹37.67 | ₹35.80 | ₹36.50 | 12 |
| 2026-02-13 | ₹39.65 | ₹39.65 | ₹37.67 | ₹37.67 | 736 |
| 2026-02-12 | ₹41.00 | ₹41.00 | ₹39.63 | ₹39.65 | 623 |
| 2026-02-11 | ₹41.71 | ₹41.71 | ₹41.71 | ₹41.71 | 353 |
| 2026-02-10 | ₹43.90 | ₹43.90 | ₹43.90 | ₹43.90 | 5 |
| 2026-02-09 | ₹43.50 | ₹43.50 | ₹40.00 | ₹41.99 | 217 |
| 2026-02-06 | ₹42.00 | ₹42.00 | ₹41.80 | ₹41.80 | 118 |
| 2026-02-05 | ₹39.00 | ₹40.00 | ₹37.05 | ₹40.00 | 1,249 |
| 2026-02-03 | ₹38.35 | ₹39.00 | ₹37.60 | ₹39.00 | 286 |
| 2026-02-02 | ₹37.60 | ₹37.60 | ₹37.60 | ₹37.60 | 2 |
| 2026-02-01 | ₹37.65 | ₹39.50 | ₹35.79 | ₹39.50 | 93 |
| 2026-01-30 | ₹36.24 | ₹37.65 | ₹36.24 | ₹37.65 | 138 |
| 2026-01-29 | ₹37.75 | ₹37.85 | ₹35.89 | ₹35.89 | 404 |
| 2026-01-28 | ₹37.75 | ₹37.75 | ₹37.75 | ₹37.75 | 14 |
| 2026-01-27 | ₹35.97 | ₹35.97 | ₹35.97 | ₹35.97 | 106 |
| 2026-01-23 | ₹36.70 | ₹36.70 | ₹35.96 | ₹35.97 | 156 |
| 2026-01-21 | ₹36.69 | ₹37.50 | ₹36.69 | ₹36.69 | 369 |
| 2026-01-20 | ₹38.76 | ₹39.89 | ₹37.50 | ₹37.50 | 578 |
| 2026-01-19 | ₹38.00 | ₹38.03 | ₹37.50 | ₹38.00 | 614 |
| 2026-01-16 | ₹40.70 | ₹42.50 | ₹38.67 | ₹38.69 | 338 |
| 2026-01-14 | ₹40.65 | ₹41.00 | ₹40.65 | ₹40.70 | 1,155 |
| 2026-01-13 | ₹38.07 | ₹40.67 | ₹37.00 | ₹40.65 | 741 |
| 2026-01-12 | ₹38.85 | ₹38.85 | ₹36.00 | ₹38.85 | 851 |
| 2026-01-09 | ₹40.83 | ₹40.83 | ₹36.95 | ₹37.00 | 2,220 |
| 2026-01-08 | ₹37.04 | ₹38.89 | ₹37.04 | ₹38.89 | 670 |
| 2026-01-07 | ₹37.04 | ₹37.05 | ₹37.04 | ₹37.04 | 207 |
| 2026-01-06 | ₹37.10 | ₹37.10 | ₹37.04 | ₹37.04 | 10 |
| 2026-01-02 | ₹37.80 | ₹37.80 | ₹37.02 | ₹37.80 | 3,753 |
| 2026-01-01 | ₹37.98 | ₹37.98 | ₹37.00 | ₹37.00 | 530 |
Abirami Financial Share Price Performance Analysis (Jan 2008 - Jul 2026)
ABIRAFN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.81%
₹37.00 → ₹33.00
Year to Date
Price Volatility
9.36%
Low Volatility
Year to Date
Average Daily Volume
655
Year to Date Average
BSE Exchange
Abirami Financial Share Price History – Frequently Asked Questions
Common questions about ABIRAFN historical data and records.
What is the all-time high share price of Abirami Financial (ABIRAFN)?
The all-time high share price of Abirami Financial was ₹82.72 recorded on May 13, 2024 on the BSE exchange.
What is the all-time low share price of Abirami Financial (ABIRAFN)?
The all-time low share price of Abirami Financial was ₹2.48 recorded on October 08, 2020 on the BSE exchange.
How can I download ABIRAFN historical share price data?
You can download Abirami Financial historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ABIRAFN shares?
The highest trading volume day for Abirami Financial was 148,568 shares traded on April 13, 2011 on the BSE exchange, with share price at ₹10.44.