Affordable Robotic & Automation Limited (BOM:541402)
India · Delayed Price · Currency is INR 170.85
-3.50 (-2.01%)
At close: Mar 6, 2026
BOM:541402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 180.75 | 198.50 | 171.75 | 174.35 | 174.35 | -3.54% | 5,685 |
| Mar 4, 2026 | 174.45 | 183.30 | 170.95 | 180.75 | 180.75 | 2.87% | 14,438 |
| Mar 2, 2026 | 173.00 | 177.80 | 170.15 | 175.70 | 175.70 | -1.93% | 3,005 |
| Feb 27, 2026 | 181.50 | 186.15 | 177.00 | 179.15 | 179.15 | -1.65% | 3,954 |
| Feb 26, 2026 | 191.90 | 192.90 | 179.90 | 182.15 | 182.15 | -4.91% | 4,856 |
| Feb 25, 2026 | 196.55 | 199.30 | 191.00 | 191.55 | 191.55 | -3.67% | 6,014 |
| Feb 24, 2026 | 195.30 | 201.25 | 193.55 | 198.85 | 198.85 | 0.53% | 2,459 |
| Feb 23, 2026 | 203.70 | 207.85 | 197.55 | 197.80 | 197.80 | -4.00% | 2,263 |
| Feb 20, 2026 | 206.30 | 209.60 | 205.90 | 206.05 | 206.05 | -1.55% | 846 |
| Feb 19, 2026 | 220.15 | 224.00 | 207.30 | 209.30 | 209.30 | -2.61% | 4,306 |
| Feb 18, 2026 | 209.00 | 226.15 | 205.00 | 214.90 | 214.90 | 2.77% | 6,568 |
| Feb 17, 2026 | 194.00 | 210.45 | 192.80 | 209.10 | 209.10 | 5.87% | 3,760 |
| Feb 16, 2026 | 214.90 | 214.90 | 192.30 | 197.50 | 197.50 | -4.01% | 3,190 |
| Feb 13, 2026 | 205.65 | 207.55 | 199.10 | 205.75 | 205.75 | 3.13% | 4,135 |
| Feb 12, 2026 | 199.85 | 205.00 | 195.70 | 199.50 | 199.50 | -5.20% | 8,116 |
| Feb 11, 2026 | 203.95 | 213.45 | 197.45 | 210.45 | 210.45 | 0.31% | 4,217 |
| Feb 10, 2026 | 213.00 | 213.00 | 203.50 | 209.80 | 209.80 | 2.19% | 3,751 |
| Feb 9, 2026 | 197.35 | 208.00 | 197.35 | 205.30 | 205.30 | 7.83% | 4,612 |
| Feb 6, 2026 | 190.30 | 191.85 | 185.55 | 190.40 | 190.40 | -0.44% | 543 |
| Feb 5, 2026 | 195.65 | 195.65 | 188.25 | 191.25 | 191.25 | -4.06% | 2,414 |
| Feb 4, 2026 | 193.00 | 200.25 | 193.00 | 199.35 | 199.35 | 3.10% | 4,609 |
| Feb 3, 2026 | 185.75 | 200.00 | 185.00 | 193.35 | 193.35 | 10.77% | 14,097 |
| Feb 2, 2026 | 174.00 | 175.85 | 165.65 | 174.55 | 174.55 | 2.68% | 2,622 |
| Feb 1, 2026 | 169.45 | 178.95 | 169.45 | 170.00 | 170.00 | 0.80% | 2,822 |
| Jan 30, 2026 | 172.00 | 173.95 | 167.05 | 168.65 | 168.65 | -3.35% | 2,817 |
| Jan 29, 2026 | 175.00 | 180.35 | 171.75 | 174.50 | 174.50 | 1.84% | 5,134 |
| Jan 28, 2026 | 164.95 | 175.00 | 158.00 | 171.35 | 171.35 | 8.11% | 4,998 |
| Jan 27, 2026 | 165.00 | 165.00 | 157.95 | 158.50 | 158.50 | -3.76% | 2,551 |
| Jan 23, 2026 | 168.20 | 175.00 | 162.00 | 164.70 | 164.70 | -0.24% | 1,518 |
| Jan 22, 2026 | 169.35 | 169.35 | 164.35 | 165.10 | 165.10 | 0.43% | 1,321 |
| Jan 21, 2026 | 169.15 | 172.90 | 161.00 | 164.40 | 164.40 | -2.81% | 1,447 |
| Jan 20, 2026 | 177.00 | 177.85 | 167.10 | 169.15 | 169.15 | -6.44% | 4,981 |
| Jan 19, 2026 | 183.75 | 183.75 | 178.85 | 180.80 | 180.80 | -2.80% | 1,085 |
| Jan 16, 2026 | 184.25 | 187.85 | 184.25 | 186.00 | 186.00 | - | 2,119 |
| Jan 14, 2026 | 187.00 | 188.60 | 185.00 | 186.00 | 186.00 | -0.85% | 4,264 |
| Jan 13, 2026 | 191.00 | 193.10 | 184.00 | 187.60 | 187.60 | -1.55% | 2,109 |
| Jan 12, 2026 | 189.80 | 193.95 | 186.00 | 190.55 | 190.55 | -2.11% | 5,654 |
| Jan 9, 2026 | 198.00 | 198.90 | 192.00 | 194.65 | 194.65 | -2.24% | 1,031 |
| Jan 8, 2026 | 206.00 | 206.00 | 197.95 | 199.10 | 199.10 | -2.71% | 426 |
| Jan 7, 2026 | 203.75 | 208.50 | 202.00 | 204.65 | 204.65 | 1.56% | 3,364 |
| Jan 6, 2026 | 205.25 | 205.25 | 201.00 | 201.50 | 201.50 | -3.36% | 1,796 |
| Jan 5, 2026 | 208.10 | 209.45 | 204.00 | 208.50 | 208.50 | -0.69% | 2,709 |
| Jan 2, 2026 | 205.00 | 210.55 | 203.70 | 209.95 | 209.95 | 2.72% | 2,115 |
| Jan 1, 2026 | 205.55 | 209.55 | 201.65 | 204.40 | 204.40 | 0.91% | 1,816 |
| Dec 31, 2025 | 206.55 | 207.65 | 200.20 | 202.55 | 202.55 | -0.32% | 3,860 |
| Dec 30, 2025 | 203.30 | 205.85 | 200.30 | 203.20 | 203.20 | -1.43% | 4,236 |
| Dec 29, 2025 | 208.00 | 211.45 | 204.15 | 206.15 | 206.15 | -0.48% | 3,084 |
| Dec 26, 2025 | 219.00 | 219.00 | 206.35 | 207.15 | 207.15 | -1.82% | 2,047 |
| Dec 24, 2025 | 208.00 | 212.55 | 207.85 | 211.00 | 211.00 | 0.67% | 3,416 |
| Dec 23, 2025 | 204.00 | 212.35 | 204.00 | 209.60 | 209.60 | -0.02% | 2,619 |