ABFRLPP1 Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 29 Jun 2021 | 185.30 | 191.00 | 191.80 | 184.90 | 18730 | -3.39% |
| 28 Jun 2021 | 191.80 | 194.80 | 195.05 | 190.00 | 63798 | -0.13% |
| 25 Jun 2021 | 192.05 | 178.00 | 194.45 | 174.00 | 711624 | 9.96% |
| 24 Jun 2021 | 174.65 | 181.00 | 181.00 | 173.05 | 18730 | -1.83% |
| 23 Jun 2021 | 177.90 | 181.00 | 181.00 | 176.25 | 18292 | 0.31% |
| 22 Jun 2021 | 177.35 | 173.00 | 178.50 | 166.00 | 179829 | 6.20% |
| 21 Jun 2021 | 167.00 | 166.00 | 170.00 | 164.00 | 73300 | -0.62% |
| 18 Jun 2021 | 168.05 | 172.00 | 172.85 | 163.00 | 10366 | 0.54% |
| 17 Jun 2021 | 167.15 | 170.00 | 174.00 | 165.25 | 42223 | -2.79% |
| 16 Jun 2021 | 171.95 | 176.00 | 176.00 | 169.05 | 23381 | -0.58% |
| 15 Jun 2021 | 172.95 | 173.15 | 176.00 | 172.55 | 12284 | -0.12% |
| 14 Jun 2021 | 173.15 | 176.25 | 177.40 | 166.00 | 4999 | -1.76% |
| 11 Jun 2021 | 176.25 | 175.05 | 178.90 | 170.10 | 10385 | 0.69% |
| 10 Jun 2021 | 175.05 | 170.10 | 178.00 | 170.10 | 6323 | 1.45% |
| 09 Jun 2021 | 172.55 | 178.00 | 180.95 | 169.15 | 53120 | 0.17% |
| 08 Jun 2021 | 172.25 | 175.00 | 175.00 | 169.75 | 21214 | -0.29% |
| 07 Jun 2021 | 172.75 | 173.00 | 176.00 | 170.40 | 23708 | 0.32% |
| 04 Jun 2021 | 172.20 | 170.00 | 174.55 | 166.50 | 35943 | 4.11% |
| 03 Jun 2021 | 165.40 | 166.95 | 166.95 | 162.40 | 21760 | 1.25% |
| 02 Jun 2021 | 163.35 | 164.00 | 164.90 | 160.10 | 8311 | 0.93% |
| 01 Jun 2021 | 161.85 | 164.40 | 165.00 | 155.70 | 10128 | 2.21% |
| 31 May 2021 | 158.35 | 155.00 | 159.40 | 151.10 | 108875 | 2.79% |
| 28 May 2021 | 154.05 | 154.45 | 156.20 | 151.00 | 12705 | 1.75% |
| 27 May 2021 | 151.40 | 158.00 | 158.00 | 148.80 | 4300 | -0.36% |
| 26 May 2021 | 151.95 | 155.00 | 155.00 | 151.10 | 5247 | 0.10% |
| 25 May 2021 | 151.80 | 158.00 | 158.40 | 151.20 | 11913 | -2.00% |
| 24 May 2021 | 154.90 | 151.00 | 155.00 | 151.00 | 6774 | 2.51% |
| 21 May 2021 | 151.10 | 152.00 | 154.95 | 146.10 | 589992 | 0.50% |
| 20 May 2021 | 150.35 | 152.80 | 153.90 | 146.55 | 596844 | 1.14% |
| 19 May 2021 | 148.65 | 153.00 | 153.00 | 147.05 | 11626 | 0.20% |
| 18 May 2021 | 148.35 | 152.00 | 156.20 | 147.35 | 26989 | -1.98% |
| 17 May 2021 | 151.35 | 147.00 | 152.90 | 147.00 | 7039 | 2.26% |
| 14 May 2021 | 148.00 | 148.10 | 149.95 | 143.05 | 5854 | -0.07% |
| 12 May 2021 | 148.10 | 142.05 | 148.90 | 142.05 | 7855 | 2.74% |
| 11 May 2021 | 144.15 | 145.95 | 145.95 | 141.10 | 7527 | 1.80% |
| 10 May 2021 | 141.60 | 150.00 | 150.00 | 139.25 | 18047 | -2.18% |
| 07 May 2021 | 144.75 | 143.00 | 145.85 | 141.55 | 1761 | 2.12% |
| 06 May 2021 | 141.75 | 144.00 | 144.00 | 139.05 | 19316 | 0.96% |
| 05 May 2021 | 140.40 | 146.90 | 146.90 | 140.10 | 7137 | -2.84% |
| 04 May 2021 | 144.50 | 147.00 | 148.00 | 144.50 | 3737 | -0.34% |
| 03 May 2021 | 145.00 | 145.00 | 148.00 | 135.20 | 3748 | -0.17% |
| 30 Apr 2021 | 145.25 | 145.95 | 149.90 | 141.05 | 4698 | -1.22% |
| 29 Apr 2021 | 147.05 | 146.80 | 150.90 | 146.00 | 1182 | -1.18% |
| 28 Apr 2021 | 148.80 | 154.00 | 154.00 | 146.00 | 1225 | 0.07% |
| 27 Apr 2021 | 148.70 | 140.05 | 152.00 | 140.05 | 11184 | 6.59% |
| 26 Apr 2021 | 139.50 | 140.50 | 144.95 | 136.15 | 3466 | -0.71% |
| 23 Apr 2021 | 140.50 | 145.80 | 145.80 | 136.00 | 7350 | -2.33% |
| 22 Apr 2021 | 143.85 | 144.30 | 144.30 | 134.00 | 1339 | 3.01% |
| 20 Apr 2021 | 139.65 | 136.95 | 149.00 | 136.85 | 7047 | 3.98% |
| 19 Apr 2021 | 134.30 | 144.00 | 144.00 | 116.00 | 11096 | -5.59% |
| 16 Apr 2021 | 142.25 | 141.00 | 145.00 | 140.00 | 4098 | 2.71% |
| 15 Apr 2021 | 138.50 | 149.50 | 152.35 | 137.00 | 12429 | -2.98% |
| 13 Apr 2021 | 142.75 | 144.90 | 146.90 | 137.10 | 5955 | 0.46% |
| 12 Apr 2021 | 142.10 | 152.00 | 157.75 | 140.20 | 16617 | -8.47% |
| 09 Apr 2021 | 155.25 | 156.00 | 157.55 | 155.25 | 5754 | -0.51% |
| 08 Apr 2021 | 156.05 | 158.00 | 160.00 | 155.25 | 5738 | -0.16% |
| 07 Apr 2021 | 156.30 | 152.95 | 158.50 | 152.00 | 15561 | 2.19% |
| 06 Apr 2021 | 152.95 | 157.00 | 167.00 | 152.00 | 67156 | -3.77% |
| 05 Apr 2021 | 158.95 | 174.45 | 174.45 | 150.20 | 9069 | -5.25% |
| 01 Apr 2021 | 167.75 | 167.00 | 173.65 | 167.00 | 1750 | -0.68% |
| 31 Mar 2021 | 168.90 | 166.35 | 172.80 | 166.35 | 1283 | 0.36% |
| 30 Mar 2021 | 168.30 | 173.00 | 173.00 | 165.50 | 2016 | -1.89% |
| 26 Mar 2021 | 171.55 | 162.10 | 172.90 | 160.10 | 19577 | 5.08% |
| 25 Mar 2021 | 163.25 | 163.00 | 164.55 | 157.10 | 12395 | -0.49% |
| 24 Mar 2021 | 164.05 | 170.40 | 170.40 | 162.70 | 13578 | -3.39% |
| 23 Mar 2021 | 169.80 | 173.00 | 173.50 | 168.00 | 1740 | -1.11% |
| 22 Mar 2021 | 171.70 | 164.00 | 175.00 | 161.20 | 3102 | 1.93% |
| 19 Mar 2021 | 168.45 | 174.40 | 174.40 | 160.00 | 12944 | -0.77% |
| 18 Mar 2021 | 169.75 | 180.00 | 184.85 | 165.15 | 15333 | -3.47% |
| 17 Mar 2021 | 175.85 | 182.00 | 182.90 | 175.00 | 44189 | -3.54% |
| 16 Mar 2021 | 182.30 | 181.00 | 184.00 | 181.00 | 47075 | 0.86% |
| 15 Mar 2021 | 180.75 | 186.00 | 186.65 | 179.90 | 10213 | -1.93% |
| 12 Mar 2021 | 184.30 | 184.00 | 185.85 | 180.00 | 130569 | 0.68% |
| 10 Mar 2021 | 183.05 | 180.00 | 184.25 | 180.00 | 113348 | 0.52% |
| 09 Mar 2021 | 182.10 | 183.40 | 183.40 | 178.10 | 119914 | 0.44% |
| 08 Mar 2021 | 181.30 | 178.00 | 183.00 | 176.00 | 191756 | 1.85% |
| 05 Mar 2021 | 178.00 | 175.20 | 181.50 | 175.05 | 42118 | 1.51% |
| 04 Mar 2021 | 175.35 | 172.50 | 178.90 | 165.60 | 114752 | 0.60% |
| 03 Mar 2021 | 174.30 | 169.95 | 179.15 | 165.60 | 112342 | 5.25% |
| 02 Mar 2021 | 165.60 | 158.00 | 168.95 | 155.25 | 165789 | 7.39% |
| 01 Mar 2021 | 154.20 | 146.85 | 155.50 | 144.55 | 54881 | 6.97% |
| 26 Feb 2021 | 144.15 | 143.95 | 145.00 | 141.75 | 25968 | 0.14% |
| 25 Feb 2021 | 143.95 | 146.00 | 149.50 | 138.60 | 58704 | 0.88% |
| 24 Feb 2021 | 142.70 | 138.00 | 148.00 | 136.70 | 26437 | 4.73% |
| 23 Feb 2021 | 136.25 | 132.60 | 138.00 | 132.50 | 67782 | 1.60% |
| 22 Feb 2021 | 134.10 | 130.65 | 135.00 | 130.00 | 26978 | 0.83% |
| 19 Feb 2021 | 133.00 | 131.15 | 135.00 | 131.05 | 21467 | 0.87% |
| 18 Feb 2021 | 131.85 | 130.55 | 135.55 | 128.55 | 27925 | 1.00% |
| 17 Feb 2021 | 130.55 | 128.05 | 133.00 | 128.05 | 104936 | -3.65% |
| 16 Feb 2021 | 135.50 | 135.10 | 136.00 | 133.10 | 20362 | 34.56% |
| 06 Jan 2021 | 100.70 | 102.80 | 103.80 | 99.45 | 66688 | -1.42% |
| 05 Jan 2021 | 102.15 | 99.50 | 102.90 | 99.50 | 93414 | -0.73% |
| 04 Jan 2021 | 102.90 | 104.00 | 105.00 | 99.05 | 57492 | 0.10% |
| 01 Jan 2021 | 102.80 | 103.45 | 104.90 | 101.20 | 53498 | -0.72% |
| 31 Dec 2020 | 103.55 | 104.90 | 106.00 | 102.85 | 62662 | 1.02% |
| 30 Dec 2020 | 102.50 | 103.90 | 103.90 | 100.65 | 27852 | 0.20% |
| 29 Dec 2020 | 102.30 | 103.55 | 104.30 | 99.30 | 63296 | -1.06% |
| 28 Dec 2020 | 103.40 | 103.95 | 107.90 | 102.55 | 29083 | 1.77% |
| 24 Dec 2020 | 101.60 | 101.00 | 103.20 | 96.95 | 145030 | 3.78% |
| 23 Dec 2020 | 97.90 | 96.00 | 99.40 | 95.00 | 51853 | 2.62% |
