BSE · ABIRAFN · stock
Abirami Financial Services (India) Limited (ABIRAFN) stock price history
Every BSE trading session of Abirami Financial Services (India) Limited from May 22, 2007 to Nov 13, 2026: 4,643 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABIRAFN adjusted close, 2007 to 2026
- ₹75.98
- All time high, 2024
- ₹42.09
- 52 week high, ₹26.68 low
- 4,643
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ABIRAFN key facts
- Abirami Financial Services (India) Limited (ABIRAFN) closed at ₹35.28 on Nov 13, 2026 on BSE.
- ABIRAFN's all time high close is ₹75.98, set on May 13, 2024; its all time low close is ₹2.08 on Oct 12, 2020.
- ABIRAFN's 52 week range is ₹26.68 to ₹42.09.
- ABIRAFN returned -12.7% over the year to Nov 13, 2026 and +1,055% over five years.
- Over ten years ABIRAFN returned +665%, +22.6% a year compounded.
- ABIRAFN's deepest drawdown was -87.7% from Jul 9, 2010 to Oct 12, 2020.
- DataCedar holds 4,643 daily sessions of ABIRAFN history from May 22, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABIRAFN price chart, 2007 to 2026
ABIRAFN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.9% |
| 3 months | +15.3% |
| 6 months | +22.9% |
| Year to date | -5.9% |
| 1 year | -12.7% |
| 3 years | +23.5% |
| 5 years | +1,055% |
| 10 years | +665.4% |
| Since May 22, 2007 | +290.3% |
| Compound annual growth, 19.5 years | +7.2% |
ABIRAFN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹75.98 on May 13, 2024
- All time low close
- ₹2.08 on Oct 12, 2020
- 52 week high
- ₹42.09 on Dec 1, 2025
- 52 week low
- ₹26.68 on Mar 25, 2026
- Deepest drawdown
- -87.7% from Jul 9, 2010 to Oct 12, 2020, recovered Jan 10, 2023
- Best single session
- +12.9% on Jan 10, 2012
- Worst single session
- -18.2% on Feb 14, 2022
- Volatility, 1 year annualised
- 49.1%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2007
- 3.9×
- Best calendar year
- 2023, +172%
- Worst calendar year
- 2016, -56%
ABIRAFN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 22, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹36.33 | ₹41.61 | ₹26.68 | ₹35.28 | -2.9% | 122.1K | 213 |
| 2025 | ₹62.82 | ₹66.17 | ₹34.87 | ₹36.33 | -41.7% | 180.3K | 248 |
| 2024 | ₹32.63 | ₹75.98 | ₹26.72 | ₹62.35 | +91.1% | 413.9K | 244 |
| 2023 | ₹11.98 | ₹34.59 | ₹11.98 | ₹32.63 | +172.3% | 521.3K | 242 |
| 2022 | ₹4.93 | ₹11.98 | ₹2.92 | ₹11.98 | +140.4% | 66.1K | 245 |
| 2021 | ₹3.38 | ₹4.99 | ₹2.34 | ₹4.99 | +47.5% | 166.1K | 248 |
| 2020 | ₹5.99 | ₹6.03 | ₹2.08 | ₹3.38 | -43.5% | 15.7K | 251 |
| 2019 | ₹5.29 | ₹7.07 | ₹5.29 | ₹5.99 | +13.1% | 1.3K | 190 |
| 2018 | ₹7.77 | ₹7.77 | ₹5.05 | ₹5.29 | -27.6% | 13.6K | 234 |
| 2017 | ₹3.94 | ₹8.29 | ₹3.39 | ₹7.31 | +85.6% | 15.5K | 233 |
| 2016 | ₹8.67 | ₹8.67 | ₹3.77 | ₹3.94 | -56.2% | 41.3K | 243 |
| 2015 | ₹10.36 | ₹16.42 | ₹8.56 | ₹8.99 | -13.2% | 5.9K | 232 |
| 2014 | ₹5.99 | ₹10.36 | ₹2.93 | ₹10.36 | +64.5% | 33K | 241 |
| 2013 | ₹10.03 | ₹10.03 | ₹5.73 | ₹6.30 | -37.2% | 1.5K | 237 |
| 2012 | ₹5.72 | ₹10.62 | ₹5.72 | ₹10.03 | +84.1% | 21.2K | 233 |
| 2011 | ₹9.92 | ₹10.70 | ₹4.36 | ₹5.45 | -42.4% | 330K | 232 |
| 2010 | ₹12.05 | ₹17.55 | ₹7.31 | ₹9.46 | -21.5% | 45.6K | 237 |
| 2009 | ₹9.42 | ₹17.32 | ₹8.95 | ₹12.05 | +28.0% | 457.9K | 240 |
| 2008 | ₹11.90 | ₹11.90 | ₹8.03 | ₹9.42 | -20.9% | 4K | 246 |
| 2007 | ₹9.04 | ₹12.50 | ₹5.48 | ₹11.90 | n/a | 47.1K | 154 |
ABIRAFN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹35.28 | +0.4% |
| October 2026 | ₹35.15 | +0.4% |
| September 2026 | ₹35.00 | +6.7% |
| August 2026 | ₹32.79 | +13.3% |
| July 2026 | ₹28.94 | -5.5% |
| June 2026 | ₹30.61 | 0.0% |
| May 2026 | ₹30.61 | +6.2% |
| April 2026 | ₹28.81 | +0.8% |
| March 2026 | ₹28.58 | -15.2% |
| February 2026 | ₹33.72 | -6.4% |
| January 2026 | ₹36.01 | -0.9% |
| December 2025 | ₹36.33 | -11.5% |
About the ABIRAFN data
Daily bars. 4,643 sessions from May 22, 2007 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AABIRAFN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ABIRAFN share price history
