BSE · ABRFL · stock
Abram Food Limited (ABRFL) stock price history
Every BSE trading session of Abram Food Limited from Jul 1, 2025 to Nov 12, 2026: 337 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.
ABRFL adjusted close, 2025 to 2026
- ₹148.70
- All time high, 2025
- ₹143.90
- 52 week high, ₹33.50 low
- 337
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ABRFL key facts
- Abram Food Limited (ABRFL) closed at ₹40.00 on Nov 12, 2026 on BSE.
- ABRFL's all time high close is ₹148.70, set on Sep 22, 2025; its all time low close is ₹33.50 on Sep 29, 2026.
- ABRFL's 52 week range is ₹33.50 to ₹143.90.
- ABRFL returned -62.1% over the year to Nov 12, 2026.
- Since Jul 1, 2025 ABRFL returned -58%, -46.9% a year compounded.
- ABRFL's deepest drawdown was -77.5% from Sep 22, 2025 to Sep 29, 2026.
- DataCedar holds 337 daily sessions of ABRFL history from Jul 1, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABRFL price chart, 2025 to 2026
ABRFL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.4% |
| 3 months | +2.9% |
| 6 months | -36.1% |
| Year to date | -69.6% |
| 1 year | -62.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 1, 2025 | -57.9% |
| Compound annual growth, 1.4 years | -46.9% |
ABRFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹148.70 on Sep 22, 2025
- All time low close
- ₹33.50 on Sep 29, 2026
- 52 week high
- ₹143.90 on Dec 29, 2025
- 52 week low
- ₹33.50 on Sep 29, 2026
- Deepest drawdown
- -77.5% from Sep 22, 2025 to Sep 29, 2026, not yet recovered
- Best single session
- +20.0% on Apr 1, 2026
- Worst single session
- -12.2% on Mar 4, 2026
- Volatility, 1 year annualised
- 71.0%
- Sessions closing higher, 1 year
- 30%
ABRFL 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. 2025 starts on Jul 1, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹132.00 | ₹139.70 | ₹33.50 | ₹40.00 | -70.3% | 985.2K | 212 |
| 2025 | ₹90.40 | ₹150.00 | ₹78.00 | ₹134.85 | n/a | 3.3M | 125 |
ABRFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹40.00 | -7.7% |
| October 2026 | ₹43.35 | +28.3% |
| September 2026 | ₹33.80 | -21.4% |
| August 2026 | ₹43.00 | +2.6% |
| July 2026 | ₹41.90 | -38.4% |
| June 2026 | ₹68.00 | -11.1% |
| May 2026 | ₹76.48 | +10.7% |
| April 2026 | ₹69.10 | +21.2% |
| March 2026 | ₹57.00 | -42.5% |
| February 2026 | ₹99.15 | -6.2% |
| January 2026 | ₹105.75 | -21.6% |
| December 2025 | ₹134.85 | +16.4% |
About the ABRFL data
Daily bars. 337 sessions from Jul 1, 2025 to Nov 12, 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 21, 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 Jul 1, 2025, 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%3AABRFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ABRFL share price history
