Abirami Financial Historical Price Chart

Abirami Financial Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹34.00-4.82%₹35.72₹35.72₹34.00240
Jun 12, 2026₹35.72+5.00%₹35.00₹35.72₹34.022.1K
Jun 11, 2026₹34.02+5.00%₹32.00₹34.02₹32.00209
Jun 10, 2026₹32.40-0.92%₹32.50₹32.50₹32.40221
Jun 9, 2026₹32.70+4.91%₹32.50₹32.70₹32.50334
Jun 8, 2026₹31.17-2.59%₹32.00₹32.00₹31.01577
Jun 5, 2026₹32.000.00%₹31.80₹32.00₹31.16274
Jun 4, 2026₹32.00-4.51%₹33.51₹33.51₹32.0042
Jun 3, 2026₹33.51-4.26%₹35.50₹35.50₹33.50324
Jun 2, 2026₹35.00+4.32%₹34.00₹35.22₹34.00244
Jun 1, 2026₹33.55+4.84%₹33.60₹33.60₹33.55151
May 29, 2026₹32.000.00%₹32.00₹32.00₹32.0032
May 27, 2026₹32.00-3.03%₹31.51₹32.00₹31.51421
May 26, 2026₹33.00+5.00%₹31.43₹33.00₹31.00144
May 25, 2026₹31.430.00%₹31.12₹31.43₹31.12117
May 21, 2026₹31.43-4.32%₹32.85₹32.85₹31.2133
May 19, 2026₹32.85-0.15%₹32.90₹33.76₹32.85320
May 18, 2026₹32.90+4.44%₹32.13₹32.94₹31.50650
May 15, 2026₹31.500.00%₹31.40₹32.95₹31.40433
May 14, 2026₹31.50+5.00%₹30.01₹31.50₹30.001.1K
May 13, 2026₹30.00+3.95%₹28.86₹30.00₹28.861.3K
May 12, 2026₹28.86-4.97%₹28.86₹30.35₹28.86344
May 11, 2026₹30.37-4.97%₹31.00₹32.50₹30.371.0K
May 8, 2026₹31.960.00%₹31.96₹31.96₹30.371.2K
May 7, 2026₹31.96+4.65%₹31.95₹31.96₹31.952
May 6, 2026₹30.54-4.41%₹32.50₹32.50₹30.361.1K
May 5, 2026₹31.95+4.75%₹30.05₹31.95₹29.001.1K
May 4, 2026₹30.50+1.26%₹30.43₹31.62₹30.06518
Apr 29, 2026₹30.12-4.98%₹32.33₹32.33₹30.12661
Apr 28, 2026₹31.70+2.16%₹31.70₹31.70₹31.70253
Apr 27, 2026₹31.03+2.58%₹31.70₹31.70₹31.00889
Apr 24, 2026₹30.25-4.06%₹31.35₹31.35₹29.96484
Apr 23, 2026₹31.53-4.45%₹34.65₹34.65₹31.35860
Apr 22, 2026₹33.00+1.23%₹33.25₹33.25₹30.981.6K
Apr 21, 2026₹32.60+4.82%₹32.60₹32.60₹31.95507
Apr 20, 2026₹31.10-2.96%₹32.05₹32.05₹30.751.0K
Apr 17, 2026₹32.05-1.08%₹34.02₹34.02₹31.37874
Apr 16, 2026₹32.40+4.82%₹32.40₹32.40₹32.4019
Apr 15, 2026₹30.91+0.10%₹32.40₹32.40₹30.87163
Apr 13, 2026₹30.88-4.98%₹34.12₹34.12₹30.883.1K
Apr 10, 2026₹32.50+4.84%₹32.50₹32.50₹29.511.2K
Apr 9, 2026₹31.00-3.46%₹30.55₹32.00₹30.521.2K
Apr 8, 2026₹32.11-4.97%₹35.47₹35.47₹32.111.8K
Apr 7, 2026₹33.79+3.02%₹34.44₹34.44₹33.60118
Apr 6, 2026₹32.80+4.89%₹31.27₹32.80₹29.714.0K
Apr 2, 2026₹31.27-0.32%₹31.38₹31.38₹30.0112
Apr 1, 2026₹31.37+4.99%₹29.88₹31.37₹29.88129
Mar 30, 2026₹29.88-4.81%₹32.45₹32.94₹29.83876
Mar 27, 2026₹31.39+2.15%₹30.73₹32.26₹29.20547
Mar 25, 2026₹30.73+4.81%₹27.89₹30.75₹27.891.8K
Mar 24, 2026₹29.32-2.20%₹29.98₹31.00₹28.82255
Mar 23, 2026₹29.98-3.48%₹32.61₹32.61₹29.98265
Mar 20, 2026₹31.06-4.31%₹31.50₹31.50₹31.00660
Mar 19, 2026₹32.46-4.98%₹35.86₹35.86₹32.46538
Mar 18, 2026₹34.16-4.98%₹37.74₹37.74₹34.1636
Mar 17, 2026₹35.95+1.90%₹37.04₹37.04₹35.954
Mar 16, 2026₹35.28+5.00%₹34.27₹35.28₹31.921.2K
Mar 13, 2026₹33.60+5.00%₹32.01₹33.60₹31.20162
Mar 12, 2026₹32.00-3.00%₹32.81₹32.81₹31.35380
Mar 11, 2026₹32.99-4.32%₹36.20₹36.20₹32.79394
Date Close Change % Open High Low Volume
Jun 8, 2026₹35.72+11.62%₹32.00₹35.72₹31.013.5K
Jun 1, 2026₹32.000.00%₹33.60₹35.50₹31.161.0K
May 25, 2026₹32.00+1.81%₹31.12₹33.00₹31.00714
May 18, 2026₹31.43-0.22%₹32.13₹33.76₹31.211.0K
May 11, 2026₹31.50-1.44%₹31.00₹32.95₹28.864.2K
May 4, 2026₹31.96+6.11%₹30.43₹32.50₹29.003.9K
Apr 27, 2026₹30.12-0.43%₹31.70₹32.33₹30.121.8K
Apr 20, 2026₹30.25-5.62%₹32.05₹34.65₹29.964.5K
Apr 13, 2026₹32.05-1.38%₹34.12₹34.12₹30.874.1K
Apr 6, 2026₹32.50+3.93%₹31.27₹35.47₹29.518.3K
Mar 30, 2026₹31.27-0.38%₹32.45₹32.94₹29.831.0K
Mar 23, 2026₹31.39+1.06%₹32.61₹32.61₹27.892.8K
Mar 16, 2026₹31.06-7.56%₹34.27₹37.74₹31.002.4K
Mar 9, 2026₹33.60+2.50%₹32.87₹36.20₹31.203.3K
Mar 2, 2026₹32.78-7.01%₹35.25₹35.25₹32.552.0K
Feb 23, 2026₹35.25-9.89%₹37.17₹41.07₹33.913.0K
Feb 16, 2026₹39.12+3.85%₹37.67₹39.15₹35.523.6K
Feb 9, 2026₹37.67-9.88%₹43.50₹43.90₹37.671.9K
Feb 2, 2026₹41.80+5.82%₹37.60₹42.00₹37.051.7K
Jan 26, 2026₹39.50+9.81%₹35.97₹39.50₹35.79755
Jan 19, 2026₹35.97-7.03%₹38.00₹39.89₹35.961.7K
Jan 12, 2026₹38.69+4.57%₹38.85₹42.50₹36.003.1K
Jan 5, 2026₹37.00-2.12%₹37.10₹40.83₹36.953.1K
Dec 29, 2025₹37.80-2.78%₹38.87₹39.19₹36.457.8K
Dec 22, 2025₹38.88-1.57%₹37.73₹41.00₹37.532.0K
Dec 15, 2025₹39.50-2.47%₹40.30₹40.30₹38.161.0K
Dec 8, 2025₹40.50-3.25%₹41.86₹43.00₹39.90627
Dec 1, 2025₹41.86-2.42%₹44.00₹44.00₹41.851.3K
Nov 24, 2025₹42.90+9.16%₹39.31₹43.00₹39.314.3K
Nov 17, 2025₹39.30-9.66%₹41.33₹42.50₹39.001.9K
Nov 10, 2025₹43.50+8.45%₹42.11₹43.70₹40.101.1K
Nov 3, 2025₹40.11-3.67%₹41.64₹43.69₹40.10529
Oct 27, 2025₹41.64-3.05%₹42.00₹45.00₹40.433.9K
Oct 20, 2025₹42.95+1.63%₹43.11₹46.20₹42.004.5K
Oct 13, 2025₹42.26-6.09%₹45.90₹46.00₹40.154.6K
Oct 6, 2025₹45.00-2.13%₹43.80₹47.25₹43.106.2K
Sep 29, 2025₹45.98+6.93%₹43.00₹48.19₹42.00640
Sep 22, 2025₹43.00-8.99%₹47.20₹47.20₹42.005.9K
Sep 15, 2025₹47.25+7.39%₹44.50₹47.25₹42.76659
Sep 8, 2025₹44.00-11.96%₹49.98₹50.97₹43.702.0K
Sep 1, 2025₹49.98-1.67%₹50.83₹51.49₹45.883.7K
Aug 25, 2025₹50.83-4.27%₹52.56₹56.25₹50.8315.2K
Aug 18, 2025₹53.10+8.97%₹48.73₹55.00₹46.3011.4K
Aug 11, 2025₹48.73+8.43%₹42.70₹48.76₹42.705.3K
Aug 4, 2025₹44.94-4.18%₹49.24₹49.24₹42.804.9K
Jul 28, 2025₹46.90+1.96%₹46.92₹48.00₹43.194.0K
Jul 21, 2025₹46.00+1.10%₹45.80₹46.72₹43.232.1K
Jul 14, 2025₹45.50+1.56%₹44.80₹47.00₹41.003.2K
Jul 7, 2025₹44.80-9.46%₹49.40₹49.50₹44.506.0K
Jun 30, 2025₹49.48+5.91%₹49.00₹51.50₹46.751.5K
Jun 23, 2025₹46.72-1.64%₹49.87₹49.87₹45.601.1K
Jun 16, 2025₹47.50-3.06%₹49.00₹51.30₹46.552.6K
Jun 9, 2025₹49.00+11.57%₹43.92₹50.00₹43.005.7K
Jun 2, 2025₹43.92-1.28%₹44.50₹46.95₹41.601.6K
May 26, 2025₹44.49+4.68%₹40.38₹44.50₹40.384.2K
May 19, 2025₹42.50-0.58%₹44.88₹45.64₹41.301.8K
May 12, 2025₹42.75+0.73%₹40.35₹45.15₹40.353.0K
May 5, 2025₹42.44-0.09%₹42.47₹45.46₹38.524.6K
Apr 28, 2025₹42.48+1.38%₹43.99₹45.50₹39.901.5K
Apr 21, 2025₹41.90-5.50%₹43.50₹46.55₹41.904.6K
Date Close Change % Open High Low Volume
Jun 1, 2026₹35.72+11.62%₹33.60₹35.72₹31.014.5K
May 1, 2026₹32.00+6.24%₹30.43₹33.76₹28.869.8K
Apr 1, 2026₹30.12+0.80%₹29.88₹35.47₹29.5118.8K
Mar 1, 2026₹29.88-15.23%₹35.25₹37.74₹27.8911.4K
Feb 1, 2026₹35.25-6.37%₹37.65₹43.90₹33.9110.3K
Jan 1, 2026₹37.65-0.87%₹37.98₹42.50₹35.8912.9K
Dec 1, 2025₹37.98-11.47%₹44.00₹44.00₹36.458.4K
Nov 1, 2025₹42.90+3.03%₹41.64₹43.70₹39.007.8K
Oct 1, 2025₹41.64-6.95%₹46.98₹48.19₹40.1519.6K
Sep 1, 2025₹44.75-11.96%₹50.83₹51.49₹42.0012.6K
Aug 1, 2025₹50.83+10.50%₹47.70₹56.25₹42.7036.9K
Jul 1, 2025₹46.00-1.81%₹49.05₹51.50₹41.0016.3K
Jun 1, 2025₹46.85+5.30%₹44.50₹51.30₹41.6011.4K
May 1, 2025₹44.49-0.47%₹44.70₹45.64₹38.5213.7K
Apr 1, 2025₹44.70-6.07%₹47.59₹47.99₹39.9010.9K
Mar 1, 2025₹47.59+1.60%₹46.84₹51.49₹41.0012.9K
Feb 1, 2025₹46.84-22.74%₹60.02₹61.00₹46.8415.7K
Jan 1, 2025₹60.63-9.49%₹67.50₹71.10₹53.2015.3K
Dec 1, 2024₹66.99+287.23%₹69.00₹69.00₹65.171.7K
Nov 1, 2024₹59.44+12.15%₹55.65₹64.80₹52.0033.6K
Oct 1, 2024₹53.00-6.76%₹56.98₹59.00₹45.4018.6K
Sep 1, 2024₹56.84-1.49%₹57.00₹62.85₹52.2517.2K
Aug 1, 2024₹57.70+3.37%₹56.93₹63.95₹55.0049.7K
Jul 1, 2024₹55.82-4.09%₹58.50₹66.00₹52.2629.1K
Jun 1, 2024₹58.20+3.93%₹58.80₹61.40₹48.0448.6K
May 1, 2024₹56.00-2.78%₹60.48₹85.02₹45.9862.4K
Apr 1, 2024₹57.60+46.64%₹40.19₹57.60₹37.3244.4K
Mar 1, 2024₹39.28+10.71%₹34.78₹42.56₹34.7820.0K
Feb 1, 2024₹35.48-2.18%₹38.00₹44.06₹35.4837.0K
Jan 1, 2024₹36.27-0.66%₹36.51₹36.51₹29.9014.7K
Dec 1, 2023₹36.51+5.83%₹35.19₹38.70₹29.0223.9K
Nov 1, 2023₹34.50+6.22%₹32.48₹34.66₹30.7414.1K
Oct 1, 2023₹32.48+22.57%₹27.03₹32.57₹24.6015.3K
Sep 1, 2023₹26.50+22.57%₹22.60₹27.12₹20.5434.6K
Aug 1, 2023₹21.62-15.71%₹25.65₹30.00₹21.1927.5K
Jul 1, 2023₹25.65-30.75%₹36.30₹36.30₹25.652.0K
Jun 1, 2023₹37.04+14.25%₹33.00₹37.05₹28.2720.0K
May 1, 2023₹32.42+42.19%₹22.80₹32.50₹20.6423.8K
Apr 1, 2023₹22.80+19.06%₹18.20₹23.17₹18.2014.5K
Mar 1, 2023₹19.15-1.54%₹18.60₹23.52₹17.3333.9K
Feb 1, 2023₹19.45-21.51%₹23.55₹23.55₹15.5061.2K
Jan 1, 2023₹24.78+68.46%₹15.44₹33.00₹15.44258.1K
Dec 1, 2022₹14.71+96.92%₹7.47₹14.71₹7.4722.9K
Nov 1, 2022₹7.47+4.92%₹7.12₹7.47₹7.12244
Oct 1, 2022₹7.120.00%₹7.12₹7.12₹7.122.3K
Sep 1, 2022₹7.12+4.86%₹6.79₹7.12₹6.79259
Aug 1, 2022₹6.79+10.05%₹6.47₹6.79₹6.473.0K
Jul 1, 2022₹6.17+4.93%₹5.88₹6.17₹5.881.0K
May 1, 2022₹5.88+33.64%₹4.40₹5.88₹4.409.8K
Apr 1, 2022₹4.40+16.71%₹5.49₹6.03₹4.388.7K
Feb 1, 2022₹3.77-31.70%₹5.25₹5.25₹3.773.8K
Jan 1, 2022₹5.52-9.80%₹6.05₹6.42₹5.525.1K
Dec 1, 2021₹6.12+61.05%₹3.95₹6.12₹3.6118.5K
Nov 1, 2021₹3.80+18.75%₹3.04₹4.10₹3.008.8K
Oct 1, 2021₹3.20-27.27%₹4.17₹4.57₹3.2024.8K
Jun 1, 2021₹4.40+20.55%₹3.70₹4.40₹3.7017.9K
Apr 1, 2021₹3.65-1.35%₹3.71₹3.80₹3.61549
Mar 1, 2021₹3.70-15.33%₹4.37₹4.37₹3.603.2K
Feb 1, 2021₹4.37-3.96%₹4.55₹5.00₹4.3711.7K
Jan 1, 2021₹4.55+9.64%₹4.15₹4.56₹3.954.1K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹35.72-5.95%--5.95%₹37.98₹43.90₹27.8967.8K
2025₹37.98-43.30%₹1.50-41.08%₹67.50₹71.10₹36.45181.6K
2024₹66.99+83.48%₹2.50+90.33%₹36.51₹85.02₹29.90377.0K
2023₹36.51+148.20%₹2.00+161.15%₹15.44₹38.70₹15.44528.8K
2022₹14.71+140.36%-+140.36%₹6.05₹14.71₹3.7757.1K
2021₹6.12+47.47%-+47.47%₹4.15₹6.12₹3.0089.5K
2020₹4.15-43.54%--43.54%₹7.35₹7.40₹2.5515.7K
2019₹7.35+13.08%-+13.08%₹6.50₹8.68₹6.502.6K
2018₹6.50-31.22%₹0.30-28.05%₹9.45₹10.00₹6.5013.7K
2017₹9.45+80.69%₹0.30+86.43%₹5.23₹11.00₹4.5015.9K
2016₹5.23-56.16%--56.16%₹11.51₹11.51₹5.0043.0K
2015₹11.93-13.24%--13.24%₹13.75₹21.80₹11.375.6K
2014₹13.75+64.47%-+64.47%₹7.95₹13.75₹3.8932.3K
2013₹8.36-37.19%--37.19%₹13.31₹13.31₹7.611.6K
2012₹13.310.00%-0.00%₹11.96₹14.07₹7.6013.3K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Abirami Financial Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Abirami Financial Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
163.35M Small-cap 9.08% 7.94% -3.63% -15.00% -8.11% -27.10% -1.68% 750.48% 257.20% 198.66% 198.66%
Shriram Finance
Shriram Finance SHRIRAMFIN
2.38T Large-cap 11.60% 6.69% 0.87% 16.99% -1.87% 43.14% 240.69% 246.00% 329.31% 690.06% 4,947.30%
Bajaj Finance
Bajaj Finance BAJFINANCE
5.71T Large-cap 8.17% 3.50% 7.31% -6.95% -3.17% -1.59% 27.49% 50.86% 1,119.52% 16,095.77% 32,008.39%
40.58B Small-cap -1.99% 24.46% 67.17% 57.70% 59.52% 89.22% 137.20% 98.20% 617.92% 988.07% 2,583.26%
41.58B Small-cap 3.17% 4.87% 37.80% 13.80% 17.87% 29.29% -6.33% -6.33% -6.33% -6.33% -6.33%
33.59B Small-cap 2.67% 0.61% 16.12% 13.89% 10.30% 71.80% 408.72% 381.81% 889.14% 1,378.81% 3,710.20%

Calculate Your Abirami Financial Investment Returns

Long-Term Investment Performance Analysis

Abirami Financial stock price in Aug 2016 was ₹8.58, A ₹1,000.00 lump sum investment in Abirami Financial made 9 years ago would be worth approximately ₹4,731.93 today, representing a exceptional return of 373.19%. This translates to an annualized return (CAGR) of 17.06%. During this period, Abirami Financial paid out ₹6.60 per share in total dividends, providing additional income beyond capital appreciation.

9 Years 10 Months Investment Scenario (Aug 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹4,731.93
Annual Return (CAGR) 17.06%
Total Dividends ₹769.23
Shares Owned 116.6

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Abirami Financial has delivered a total return of -27.1%.

  • 52-Week High reached INR56.25 on N/A.
  • 52-Week Low touched INR27.89 on N/A.
  • Current Price trading at INR34.00 as of August 2, 2026.

Over the past 5 years, investing INR10,000.00 in Abirami Financial (abirafn) would have grown to approximately INR85,048.00 as of August 2, 2026, representing a total return of 750.5%.

This represents a compound annual growth rate (CAGR) of 53.4% over the 5-year period.

Abirami Financial (abirafn) has delivered an annualized return of 13.6% over the past 10 years.

To illustrate: INR10,000.00 invested in Abirami Financial would have grown to INR35,720.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Abirami Financial (abirafn) has achieved its strongest performance over the 5 years period, delivering a total return of 750.5%.

Abirami Financial (abirafn) shows the following performance across different time periods:

Positive Returns: 5 years (+750.5%), 10 years (+257.2%)

Negative Returns: 12 months (-27.1%), 3 years (-1.7%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.