Stock listing
BSE:ABRFL Abram Food Limited Share Price
Follow Abram Food Limited into a list and get an email when it puts out news.
Share price · BSE:ABRFL
₹47.50 INR +4.15 (+9.6%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹47.50 – ₹47.68 INRNov 2, 2026
- Volume
- 3,600 sharesNov 2, 2026
- Market cap
- ₹244.8M INRAt the close on Nov 2, 2026 · price × 5.15M shares outstanding
- 52-week range
- ₹33.50 – ₹143.90 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹131,335 INRMedian day 2,400 shares · 19 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:ABRFL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹47.50 | +4.15 | +9.6% | ₹47.68 | ₹47.68 | ₹47.50 | 3,600 | |
| ₹43.35 | +0.45 | +1.0% | ₹47.19 | ₹47.19 | ₹43.35 | 6,000 | |
| ₹42.90 | +3.90 | +10.0% | ₹42.90 | ₹42.90 | ₹42.90 | 4,800 | |
| ₹39.00 | +1.70 | +4.6% | ₹39.00 | ₹39.00 | ₹39.00 | 1,200 | |
| ₹37.30 | +0.40 | +1.1% | ₹37.30 | ₹37.30 | ₹37.30 | 1,200 | |
| ₹36.90 | -0.80 | -2.1% | ₹36.90 | ₹36.90 | ₹36.90 | 1,200 | |
| ₹37.70 | 0.00 | 0.0% | ₹37.70 | ₹37.70 | ₹37.70 | 0 | |
| ₹37.70 | 0.00 | 0.0% | ₹37.70 | ₹37.70 | ₹37.70 | 0 | |
| ₹37.70 | -0.80 | -2.1% | ₹37.70 | ₹37.70 | ₹37.70 | 1,200 | |
| ₹38.50 | 0.00 | 0.0% | ₹38.50 | ₹38.50 | ₹38.50 | 0 | |
| ₹38.50 | +0.51 | +1.3% | ₹38.95 | ₹38.95 | ₹38.50 | 2,400 | |
| ₹37.99 | +1.09 | +3.0% | ₹37.99 | ₹37.99 | ₹37.50 | 3,600 | |
| ₹36.90 | 0.00 | 0.0% | ₹36.90 | ₹36.90 | ₹36.90 | 0 | |
| ₹36.90 | 0.00 | 0.0% | ₹36.90 | ₹36.90 | ₹36.90 | 0 | |
| ₹36.90 | 0.00 | 0.0% | ₹36.90 | ₹36.90 | ₹36.90 | 0 | |
| ₹36.90 | +0.70 | +1.9% | ₹35.00 | ₹36.90 | ₹35.00 | 4,800 | |
| ₹36.20 | -0.80 | -2.2% | ₹37.00 | ₹37.00 | ₹35.00 | 7,200 | |
| ₹37.00 | +0.30 | +0.8% | ₹37.70 | ₹37.70 | ₹36.00 | 3,600 | |
| ₹36.70 | 0.00 | 0.0% | ₹36.70 | ₹36.70 | ₹36.70 | 0 | |
| ₹36.70 | +1.21 | +3.4% | ₹35.00 | ₹36.70 | ₹35.00 | 2,400 | |
| ₹35.49 | +1.69 | +5.0% | ₹34.90 | ₹35.49 | ₹34.00 | 4,800 | |
| ₹33.80 | +0.30 | +0.9% | ₹33.55 | ₹33.80 | ₹33.55 | 3,600 | |
| ₹33.50 | -1.76 | -5.0% | ₹33.50 | ₹33.50 | ₹33.50 | 2,400 | |
| ₹35.26 | 0.00 | 0.0% | ₹35.26 | ₹35.26 | ₹35.26 | 0 | |
| ₹35.26 | 0.00 | 0.0% | ₹35.26 | ₹35.26 | ₹35.26 | 0 | |
| ₹35.26 | 0.00 | 0.0% | ₹35.26 | ₹35.26 | ₹35.26 | 0 | |
| ₹35.26 | 0.00 | 0.0% | ₹35.26 | ₹35.26 | ₹35.26 | 0 | |
| ₹35.26 | -0.24 | -0.7% | ₹35.26 | ₹35.26 | ₹35.26 | 1,200 | |
| ₹35.50 | 0.00 | 0.0% | ₹35.50 | ₹36.00 | ₹35.50 | 4,800 | |
| ₹35.50 | -1.00 | -2.7% | ₹35.60 | ₹35.60 | ₹35.50 | 3,600 | |
| ₹36.50 | -0.41 | -1.1% | ₹36.50 | ₹36.50 | ₹36.50 | 7,200 | |
| ₹36.91 | -1.94 | -5.0% | ₹36.91 | ₹36.91 | ₹36.91 | 3,600 | |
| ₹38.85 | 0.00 | 0.0% | ₹38.85 | ₹38.85 | ₹38.85 | 0 | |
| ₹38.85 | 0.00 | 0.0% | ₹37.10 | ₹38.85 | ₹37.10 | 3,600 | |
| ₹38.85 | +0.37 | +1.0% | ₹38.85 | ₹38.85 | ₹38.85 | 1,200 | |
| ₹38.48 | +1.07 | +2.9% | ₹38.48 | ₹38.48 | ₹38.45 | 3,600 | |
| ₹37.41 | 0.00 | 0.0% | ₹37.41 | ₹37.41 | ₹37.41 | 0 | |
| ₹37.41 | -1.96 | -5.0% | ₹37.41 | ₹37.41 | ₹37.41 | 7,200 | |
| ₹39.37 | +1.46 | +3.9% | ₹39.45 | ₹39.45 | ₹39.37 | 2,400 | |
| ₹37.91 | -1.99 | -5.0% | ₹37.91 | ₹37.91 | ₹37.91 | 2,400 | |
| ₹39.90 | -2.10 | -5.0% | ₹39.90 | ₹39.90 | ₹39.90 | 8,400 | |
| ₹42.00 | -1.00 | -2.3% | ₹42.00 | ₹42.00 | ₹42.00 | 1,200 | |
| ₹43.00 | 0.00 | 0.0% | ₹43.00 | ₹43.00 | ₹43.00 | 0 | |
| ₹43.00 | -1.00 | -2.3% | ₹43.00 | ₹43.00 | ₹43.00 | 1,200 | |
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 0 | |
| ₹44.00 | +0.17 | +0.4% | ₹44.00 | ₹44.00 | ₹44.00 | 1,200 | |
| ₹43.83 | +1.78 | +4.2% | ₹42.00 | ₹44.15 | ₹41.95 | 8,400 | |
| ₹42.05 | +1.36 | +3.3% | ₹41.99 | ₹42.05 | ₹41.99 | 4,800 | |
| ₹40.69 | +1.93 | +5.0% | ₹40.69 | ₹40.69 | ₹40.69 | 10,800 | |
| ₹38.76 | +1.84 | +5.0% | ₹38.75 | ₹38.76 | ₹38.75 | 8,400 | |
| ₹36.92 | 0.00 | 0.0% | ₹37.10 | ₹37.10 | ₹36.92 | 3,600 | |
| ₹36.92 | 0.00 | 0.0% | ₹36.92 | ₹36.92 | ₹36.92 | 0 | |
| ₹36.92 | 0.00 | 0.0% | ₹36.92 | ₹36.92 | ₹36.92 | 0 | |
| ₹36.92 | 0.00 | 0.0% | ₹36.92 | ₹36.92 | ₹36.92 | 0 | |
| ₹36.92 | -1.94 | -5.0% | ₹36.92 | ₹36.92 | ₹36.92 | 6,000 | |
| ₹38.86 | 0.00 | 0.0% | ₹38.86 | ₹38.86 | ₹38.86 | 0 | |
| ₹38.86 | -2.04 | -5.0% | ₹38.87 | ₹38.87 | ₹38.86 | 9,600 | |
| ₹40.90 | +1.00 | +2.5% | ₹40.90 | ₹40.90 | ₹40.90 | 1,200 | |
| ₹39.90 | -2.09 | -5.0% | ₹39.90 | ₹39.90 | ₹39.90 | 4,800 | |
| ₹41.99 | +0.99 | +2.4% | ₹41.00 | ₹41.99 | ₹38.95 | 22,800 | |
| ₹41.00 | +1.17 | +2.9% | ₹38.95 | ₹41.00 | ₹38.95 | 15,600 | |
| ₹39.83 | -2.07 | -4.9% | ₹40.45 | ₹40.45 | ₹39.83 | 6,000 | |
| ₹41.90 | 0.00 | 0.0% | ₹41.90 | ₹41.90 | ₹41.90 | 1,200 |
- Ticker
- BSE:ABRFL
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Submission For Non-Applicability Of Compliance On Corporate Governance As Required Under Regulation 27(2)(A) Of Securities And Exchange Board Of India (Listing Obligations And Disclosure Requirements) Regulations, 2015 For The Quarter Ended On 30Th S
Oct 21, 2026
Closed ₹37.70 (-2.1%) on Oct 21, 2026
Integrated Governance Filing For The Quarter Ended On 30Th September, 2026.
Oct 21, 2026
Closed ₹37.70 (-2.1%) on Oct 21, 2026
Shareholding pattern - half yearly ended on 30th September 2026
Oct 21, 2026
Closed ₹37.70 (-2.1%) on Oct 21, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹35.49 (+5.0%) on Oct 1, 2026
Abram Food Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹35.49 (+5.0%) on Oct 1, 2026
Abram Food Limited Press Release Sep 21 2026
Sep 21, 2026
Closed ₹35.50 (0.0%) on Sep 21, 2026
Abram Food Limited Press Release Aug 29 2026
Aug 29, 2026
Closed ₹43.00 (0.0%) on Aug 31, 2026
Abram Food Limited Press Release Jul 21 2026
Jul 21, 2026
Closed ₹44.45 (0.0%) on Jul 21, 2026
Abram Food Limited Press Release Jul 15 2026
Jul 15, 2026
Closed ₹45.12 (-5.0%) on Jul 15, 2026
Abram Food Limited Press Release May 30 2026
May 30, 2026
Closed ₹76.48 (0.0%) on Jun 1, 2026
Abram Food Limited on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 20 in the last 12 months · 30 in all · newest Oct 21, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Abram Food Limited.