Abirami Financial Services (India) share price history

BSE: 511756FinanceSmall Cap

Face value ₹10 · Listed Apr 1995

₹35.15₹1.65 (4.93%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹33.50.

30 Oct: open ₹33.50, high ₹35.15, low ₹33.00

52-week range of traded prices to 30 Oct 2026

₹27.89Low, 25 Mar 2026₹44.60High, 30 Oct 2025

Market cap: ₹19 Cr4,219th largest listed
P/E: 38.90
P/B: 0.97
Dividend yield: 4.27%
ROE: 2.5%
ROCE: −3.4%
Debt to equity: 0.00
Volume, BSE: 13

Abirami Financial Services (India) share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Abirami Financial Services (India)'s share price is on record from 7 Jun 2007, when it closed at ₹11.41, to 30 Oct 2026. Its highest close was ₹85.02 on 13 May 2024 and its lowest ₹2.55 on 8 Oct 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	35.15	−7.5%	43.90	28.86	37.98	43.90	27.89	1,19,544
2025	37.98	−43.3%	70.25	37.33	67.50	71.10	36.45	1,81,575
2024	66.99	+83.5%	85.02	31.36	36.51	85.02	29.90	4,19,266
2023	36.51	+148.2%	38.70	15.44	15.44	38.70	15.44	5,30,929
2022	14.71	+140.4%	14.71	3.59	6.05	14.71	3.59	67,345
2021	6.12	+47.5%	6.12	2.88	4.15	6.12	2.87	1,67,749
2020	4.15	−43.5%	7.40	2.55	7.40	7.40	2.55	16,842
2019	7.35	+13.1%	9.11	6.78	6.82	9.11	6.76	2,604
2018	6.50	−31.2%	9.70	6.50	9.45	10.00	6.50	14,851
2017	9.45	+80.7%	11.00	4.50	4.97	11.00	4.50	16,141
2016	5.23	−56.2%	11.51	5.00	11.51	11.51	5.00	43,042
2015	11.93	−13.2%	21.80	11.37	14.40	21.80	11.37	5,889
2014	13.75	+64.5%	13.75	3.89	7.95	13.75	3.89	33,887
2013	8.36	−37.2%	13.28	7.61	12.65	13.28	7.61	1,566
2012	13.31	+84.1%	14.10	7.59	7.59	14.10	7.59	21,803
2011	7.23	−42.4%	13.55	6.09	13.17	14.21	5.79	3,32,191
2010	12.56	−21.5%	22.35	9.70	16.00	23.30	9.70	18,349
2009	16.00	+28.0%	22.55	12.49	11.88	22.99	11.88	3,05,485
2008	12.50	−20.9%	15.10	11.20	15.10	15.10	10.66	906
2007	15.80	–	16.60	7.27	12.60	16.60	7.27	13,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 3 Feb 2020. 2019 is from its first session, 14 Feb 2019. 2007 is from its first session, 7 Jun 2007. The close is the year's last trade for 2018 (5 Sep 2018), 2016 (19 Dec 2016), 2013 (4 Dec 2013) and 2008 (8 Sep 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	35.15	+0.4%	35.00	35.50	31.18	7,516
Sep 2026	35.00	+2.1%	34.28	37.75	31.00	20,290
Aug 2026	34.28	+13.3%	30.25	36.45	29.90	13,155
Jul 2026	30.25	−5.5%	32.00	33.99	30.01	3,870
Jun 2026	32.00	0.0%	33.60	35.72	31.01	11,425
May 2026	32.00	+6.2%	30.43	33.76	28.86	9,810
Apr 2026	30.12	+0.8%	29.88	35.47	29.51	18,836
Mar 2026	29.88	−15.2%	35.25	37.74	27.89	11,439
Feb 2026	35.25	−6.4%	37.65	43.90	33.91	10,349
Jan 2026	37.65	−0.9%	37.98	42.50	35.89	12,854
Dec 2025	37.98	−11.5%	44.00	44.00	36.45	8,441
Nov 2025	42.90	+3.0%	41.64	43.70	39.00	7,816
Oct 2025	41.64	−6.9%	46.98	48.19	40.15	19,620
Sep 2025	44.75	−12.0%	50.83	51.49	42.00	12,644
Aug 2025	50.83	+10.5%	47.70	56.25	42.70	36,936
Jul 2025	46.00	−1.8%	49.05	51.50	41.00	16,271
Jun 2025	46.85	+5.3%	44.50	51.30	41.60	11,379
May 2025	44.49	−0.5%	44.70	45.64	38.52	13,669
Apr 2025	44.70	−6.1%	47.59	47.99	39.90	10,862
Mar 2025	47.59	+1.6%	46.84	51.49	41.00	12,933
Feb 2025	46.84	−22.7%	60.02	61.00	46.84	15,689
Jan 2025	60.63	−9.5%	67.50	71.10	53.20	15,315
Dec 2024	66.99	+12.7%	58.25	74.89	54.15	41,038
Nov 2024	59.44	+12.2%	55.65	64.80	52.00	33,623
Oct 2024	53.00	−6.8%	56.98	59.00	45.40	18,550
Sep 2024	56.84	−1.5%	57.00	62.85	52.25	17,175
Aug 2024	57.70	+3.4%	56.93	63.95	55.00	49,724
Jul 2024	55.82	−4.1%	58.50	66.00	52.26	29,077
Jun 2024	58.20	+3.9%	58.80	61.40	48.04	48,576
May 2024	56.00	−2.8%	60.48	85.02	45.98	63,437
Apr 2024	57.60	+46.6%	40.19	57.60	37.32	44,364
Mar 2024	39.28	+10.7%	34.78	42.56	34.78	20,025
Feb 2024	35.48	−2.2%	38.00	44.06	35.48	37,030
Jan 2024	36.27	−0.7%	36.51	36.51	29.90	16,647
Dec 2023	36.51	+5.8%	35.19	38.70	29.02	23,863
Nov 2023	34.50	+6.2%	32.48	34.66	30.74	14,191
Oct 2023	32.48	+22.6%	27.03	32.57	24.60	15,288
Sep 2023	26.50	+22.6%	22.60	27.12	20.54	34,583
Aug 2023	21.62	−15.7%	25.65	30.00	21.19	27,545
Jul 2023	25.65	−30.8%	36.30	36.30	25.65	1,969
Jun 2023	37.04	+14.3%	33.00	37.05	28.27	19,982
May 2023	32.42	+42.2%	22.80	32.50	20.64	23,806
Apr 2023	22.80	+19.1%	18.20	23.17	18.20	14,495
Mar 2023	19.15	−0.3%	18.60	23.52	17.33	33,919
Feb 2023	19.20	−22.5%	23.55	23.55	15.50	61,189
Jan 2023	24.78	+68.5%	15.44	33.00	15.44	2,60,099
Dec 2022	14.71	+96.9%	7.47	14.71	7.47	23,005
Nov 2022	7.47	+4.9%	7.12	7.47	7.12	249
Oct 2022	7.12	0.0%	7.12	7.12	7.12	2,320
Sep 2022	7.12	+4.9%	6.79	7.12	6.79	259
Aug 2022	6.79	+10.0%	6.47	6.79	6.47	3,014
Jul 2022	6.17	+4.9%	5.88	6.17	5.88	1,029
May 2022	5.88	+33.6%	4.40	5.88	4.40	9,804
Apr 2022	4.40	−15.9%	5.49	6.03	4.38	8,735
Mar 2022	5.23	+38.7%	3.59	5.23	3.59	9,884
Feb 2022	3.77	−31.7%	5.25	5.25	3.77	3,904
Jan 2022	5.52	−9.8%	6.05	6.42	5.52	5,142
Dec 2021	6.12	+61.1%	3.95	6.12	3.61	19,285
Nov 2021	3.80	+18.8%	3.04	4.10	3.00	8,858
Oct 2021	3.20	−23.3%	4.17	4.57	3.20	24,766
Sep 2021	4.17	+38.1%	3.17	4.55	3.17	13,153
Aug 2021	3.02	−21.4%	3.65	3.65	2.87	32,162
Jul 2021	3.84	−12.7%	4.40	4.61	3.77	25,164
Jun 2021	4.40	+21.5%	3.70	4.40	3.70	17,860
May 2021	3.62	−0.8%	3.65	4.05	3.61	6,851
Apr 2021	3.65	−1.4%	3.71	3.80	3.61	549
Mar 2021	3.70	−15.3%	4.37	4.37	3.60	3,227
Feb 2021	4.37	−4.0%	4.55	5.00	4.37	11,771
Jan 2021	4.55	+9.6%	4.15	4.56	3.95	4,103
Dec 2020	4.15	−2.4%	4.25	4.25	4.04	2,602
Nov 2020	4.25	+28.8%	3.36	4.25	3.36	1,729
Oct 2020	3.30	+13.0%	2.78	3.30	2.55	2,509
Sep 2020	2.92	−41.6%	5.00	5.00	2.92	1,487
Aug 2020	5.00	−3.8%	5.20	5.20	4.94	584
Jul 2020	5.20	+4.0%	5.00	5.73	4.52	4,699
Jun 2020	5.00	−9.1%	5.23	5.49	5.00	3,019
May 2020	5.50	−4.2%	5.50	5.50	5.50	10
Apr 2020	5.74	0.0%	5.74	5.74	5.74	126
Mar 2020	5.74	−5.0%	6.04	6.04	5.74	11
Feb 2020	6.04	−17.8%	7.40	7.40	6.04	66
Dec 2019	7.35	+5.0%	7.35	7.35	7.35	103
Nov 2019	7.00	+3.2%	7.11	7.11	6.76	892
Oct 2019	6.78	0.0%	6.78	6.78	6.78	1
Sep 2019	6.78	0.0%	6.78	6.78	6.78	2
Aug 2019	6.78	−4.9%	7.13	7.13	6.78	9
Jul 2019	7.13	−8.8%	7.50	7.50	7.13	120
May 2019	7.82	−9.7%	8.66	8.66	7.82	1,101
Apr 2019	8.66	0.0%	8.66	8.66	8.66	220
Mar 2019	8.66	−0.2%	9.11	9.11	8.66	26
Feb 2019	8.68	+33.5%	6.82	8.68	6.82	130
Sep 2018	6.50	−2.3%	6.65	6.65	6.50	20
Jun 2018	6.65	−13.4%	7.67	7.67	6.65	1,403
May 2018	7.68	+4.9%	7.68	7.68	7.68	1
Mar 2018	7.32	−4.9%	7.70	7.70	7.32	200
Feb 2018	7.70	−3.8%	8.00	8.10	7.70	2,132
Jan 2018	8.00	−15.3%	9.45	10.00	7.19	11,095
Dec 2017	9.45	+0.4%	9.41	9.45	9.41	269
Oct 2017	9.41	−4.0%	9.90	9.90	9.41	150
Aug 2017	9.80	+3.3%	9.90	9.90	9.80	4
Jul 2017	9.49	−9.2%	10.50	10.50	9.49	940
Jun 2017	10.45	−5.0%	11.00	11.00	10.45	900
May 2017	11.00	+10.0%	9.50	11.00	9.50	1,641
Apr 2017	10.00	+75.7%	5.97	10.00	5.97	5,562
Mar 2017	5.69	+10.1%	5.17	5.69	5.17	3,000
Feb 2017	5.17	+14.9%	4.72	5.44	4.71	3,672
Jan 2017	4.50	−14.0%	4.97	4.97	4.50	3
Dec 2016	5.23	−0.6%	5.00	5.25	5.00	465
Nov 2016	5.26	−5.4%	5.83	6.12	5.26	2,400
Oct 2016	5.56	−29.7%	7.52	7.52	5.54	33,225
Sep 2016	7.91	−3.1%	8.56	8.98	7.91	3,444
Aug 2016	8.16	−4.9%	8.16	8.16	8.16	20
Jul 2016	8.58	−14.2%	9.50	9.50	8.58	1,457
Jun 2016	10.00	0.0%	10.00	10.00	10.00	15
May 2016	10.00	−3.8%	9.88	10.00	9.88	2,005
Apr 2016	10.40	−4.9%	10.40	10.40	10.40	2
Jan 2016	10.94	−8.3%	11.51	11.51	10.94	9
Dec 2015	11.93	−0.3%	11.96	11.96	11.37	83
Nov 2015	11.97	−5.0%	11.97	11.97	11.97	1,000
Oct 2015	12.60	−15.4%	14.16	14.20	12.60	36
Sep 2015	14.90	−13.9%	16.45	16.45	14.90	202
Aug 2015	17.30	−12.4%	19.25	19.25	17.30	4,005
Jul 2015	19.75	−0.5%	20.80	21.80	19.75	111
Jun 2015	19.85	−0.8%	20.90	20.90	19.00	67
May 2015	20.00	+13.6%	17.95	20.00	17.95	5
Apr 2015	17.60	+0.6%	17.60	17.60	17.60	1
Feb 2015	17.50	+9.4%	16.75	17.50	16.45	250
Jan 2015	16.00	+16.4%	14.40	16.00	14.40	129
Dec 2014	13.75	+25.0%	11.55	13.75	11.55	438
Nov 2014	11.00	+24.6%	9.00	11.68	9.00	2,390
Oct 2014	8.83	+38.8%	6.05	8.83	5.74	6,748
Sep 2014	6.36	−18.5%	7.41	7.41	6.36	62
Aug 2014	7.80	−7.7%	8.29	8.29	7.80	236
Jul 2014	8.45	+8.9%	7.91	8.62	7.91	4,684
Jun 2014	7.76	+93.5%	4.11	7.76	4.09	5,019
May 2014	4.01	−35.1%	5.88	5.88	3.89	11,221
Apr 2014	6.18	−4.9%	6.18	6.18	6.18	100
Mar 2014	6.50	+5.3%	6.30	6.61	6.30	1,685
Jan 2014	6.17	−26.2%	7.95	7.95	5.88	1,304
Dec 2013	8.36	−4.9%	8.36	8.36	8.36	20
Sep 2013	8.79	+4.4%	8.00	8.79	7.61	112
Aug 2013	8.42	−18.3%	9.79	10.27	8.42	9
Jul 2013	10.30	+4.4%	10.35	10.35	10.30	100
Jun 2013	9.87	−5.1%	10.92	10.92	9.87	52
Apr 2013	10.40	+4.4%	9.47	10.40	9.00	58
Mar 2013	9.96	−15.5%	12.20	12.20	9.96	72
Feb 2013	11.79	−1.7%	12.40	13.00	11.79	40
Jan 2013	11.99	−9.9%	12.65	13.28	11.99	1,103
Dec 2012	13.31	−5.4%	13.37	14.00	13.31	511
Nov 2012	14.07	+45.4%	10.16	14.10	10.16	1,940
Oct 2012	9.68	+8.3%	8.50	9.68	7.60	11,564
Sep 2012	8.94	−5.2%	9.90	9.90	8.94	601
Aug 2012	9.43	+4.8%	9.45	9.92	9.43	14
Jul 2012	9.00	−14.1%	9.96	9.96	9.00	296
Jun 2012	10.48	−12.4%	11.60	11.60	10.48	857
May 2012	11.96	−4.9%	11.96	11.96	11.96	56
Apr 2012	12.58	+24.8%	10.58	12.58	10.58	123
Mar 2012	10.08	+6.6%	8.99	10.08	8.75	5,663
Feb 2012	9.46	−4.9%	9.46	9.46	9.46	150
Jan 2012	9.95	+37.6%	7.59	10.38	7.59	28
Dec 2011	7.23	−10.5%	8.35	8.50	6.28	6,810
Nov 2011	8.08	+26.3%	6.72	8.50	6.40	27
Oct 2011	6.40	−33.5%	9.14	9.14	5.79	14,154
Sep 2011	9.62	+0.8%	9.45	10.45	6.64	7,721
Aug 2011	9.54	+9.9%	8.25	9.99	6.85	24,347
Jul 2011	8.68	+21.9%	7.47	11.15	7.47	11,285
Jun 2011	7.12	−20.8%	9.43	9.43	6.11	17,099
May 2011	8.99	−7.1%	10.00	11.57	7.52	8,909
Apr 2011	9.68	+9.4%	9.00	12.02	8.79	1,77,453
Mar 2011	8.85	+17.1%	7.89	8.99	7.89	9,751
Feb 2011	7.56	−12.1%	8.50	8.50	7.00	3,819
Jan 2011	8.60	−31.5%	13.17	14.21	7.85	50,816
Dec 2010	12.56	+6.0%	11.30	13.85	9.70	6,339
Nov 2010	11.85	−18.0%	14.45	14.45	11.68	1,165
Oct 2010	14.45	−10.0%	15.25	15.25	13.80	78
Sep 2010	16.05	−5.6%	16.90	17.70	16.05	1,151
Aug 2010	17.00	−20.2%	21.00	21.00	16.00	2,092
Jul 2010	21.30	+4.4%	20.30	23.30	20.30	387
Jun 2010	20.40	+28.3%	16.00	20.40	16.00	857
May 2010	15.90	+7.3%	14.82	16.00	14.82	15
Apr 2010	14.82	+33.5%	10.55	14.82	10.40	1,751
Mar 2010	11.10	−30.6%	15.25	15.25	11.10	1,768
Feb 2010	16.00	0.0%	15.75	16.00	15.75	125
Jan 2010	16.00	0.0%	16.00	16.20	16.00	2,621
Dec 2009	16.00	−8.6%	16.75	16.85	16.00	3,200
Nov 2009	17.50	0.0%	17.50	19.25	16.60	1,702
Oct 2009	17.50	−4.1%	17.40	18.25	17.40	13,810
Sep 2009	18.25	+43.7%	13.65	18.25	13.65	26,849
Aug 2009	12.70	−10.6%	14.50	15.40	12.70	12,189
Jul 2009	14.20	−34.6%	21.95	21.95	13.60	1,80,665
Jun 2009	21.70	+71.0%	12.10	22.99	12.10	48,920
May 2009	12.69	0.0%	12.69	12.69	12.69	25
Apr 2009	12.69	−4.6%	12.69	12.69	12.69	25
Feb 2009	13.30	+6.5%	12.90	13.30	12.90	100
Jan 2009	12.49	−0.1%	11.88	13.12	11.88	18,000
Sep 2008	12.50	+2.5%	12.50	12.50	12.50	500
Jun 2008	12.20	−14.4%	13.60	13.60	10.66	106
Feb 2008	14.26	−4.9%	14.26	14.26	14.26	100
Jan 2008	15.00	−5.1%	15.10	15.10	15.00	200
Dec 2007	15.80	+0.1%	15.05	15.80	15.05	3,000
Oct 2007	15.78	+21.2%	13.67	16.60	13.67	2,100
Sep 2007	13.02	+62.8%	7.65	13.02	7.27	1,900
Aug 2007	8.00	−0.5%	7.64	8.00	7.64	200
Jun 2007	8.04	–	12.60	12.60	8.04	6,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	33.50	35.15	33.00	35.15	–	13
29 Oct 2026	33.33	33.50	33.33	33.50	–	9
28 Oct 2026	34.99	34.99	33.00	33.00	33.88	103
27 Oct 2026	34.50	34.65	34.50	34.65	34.63	234
26 Oct 2026	33.00	33.01	33.00	33.00	–	70
23 Oct 2026	33.00	33.00	31.69	33.00	32.83	117
22 Oct 2026	33.33	34.65	33.00	33.31	34.57	3,807
21 Oct 2026	33.33	33.33	33.00	33.00	–	19
16 Oct 2026	33.33	33.33	33.00	33.33	33.00	830
15 Oct 2026	33.33	33.33	33.33	33.33	33.33	568
13 Oct 2026	33.00	33.00	33.00	33.00	33.00	29
12 Oct 2026	32.77	32.77	32.77	32.77	32.77	107
9 Oct 2026	32.00	32.77	31.50	32.77	32.22	821
8 Oct 2026	32.78	33.10	31.18	31.21	31.32	210
7 Oct 2026	34.00	34.00	32.73	32.78	33.07	398
6 Oct 2026	34.50	34.50	32.79	34.45	33.61	123
5 Oct 2026	34.50	35.50	34.50	34.50	–	37
1 Oct 2026	35.00	35.00	34.50	34.50	–	21
30 Sep 2026	32.50	35.00	32.50	35.00	33.76	279
29 Sep 2026	31.40	33.50	31.40	33.50	32.12	239
28 Sep 2026	32.00	32.00	32.00	32.00	32.00	81
25 Sep 2026	33.00	33.35	32.50	32.50	33.23	291

Prices in ₹ per share as traded, not adjusted.