Affordable Robotic & Automation Limited (BOM:541402)
India · Delayed Price · Currency is INR 270.60
-10.40 (-3.70%)
At close: Aug 29, 2025
BOM:541402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 286.15 | 286.15 | 268.25 | 270.60 | 270.60 | -3.70% | 6,878 |
| Aug 28, 2025 | 276.95 | 299.70 | 274.00 | 281.00 | 281.00 | 0.79% | 34,016 |
| Aug 26, 2025 | 369.85 | 369.85 | 278.80 | 278.80 | 278.80 | -19.99% | 48,905 |
| Aug 25, 2025 | 394.50 | 394.50 | 344.20 | 348.45 | 348.45 | -11.65% | 15,495 |
| Aug 22, 2025 | 396.85 | 399.45 | 392.70 | 394.40 | 394.40 | -0.22% | 894 |
| Aug 21, 2025 | 424.00 | 424.00 | 394.00 | 395.25 | 395.25 | -1.74% | 2,222 |
| Aug 20, 2025 | 396.40 | 405.05 | 393.05 | 402.25 | 402.25 | 1.48% | 3,951 |
| Aug 19, 2025 | 400.00 | 403.35 | 393.50 | 396.40 | 396.40 | -0.35% | 1,916 |
| Aug 18, 2025 | 406.95 | 406.95 | 393.00 | 397.80 | 397.80 | 1.86% | 1,220 |
| Aug 14, 2025 | 407.00 | 407.00 | 384.35 | 390.55 | 390.55 | 0.30% | 931 |
| Aug 13, 2025 | 391.75 | 392.20 | 376.75 | 389.40 | 389.40 | -0.52% | 2,646 |
| Aug 12, 2025 | 383.05 | 395.00 | 368.10 | 391.45 | 391.45 | -0.62% | 7,653 |
| Aug 11, 2025 | 400.00 | 402.75 | 382.90 | 393.90 | 393.90 | -2.80% | 3,150 |
| Aug 8, 2025 | 401.30 | 405.35 | 401.30 | 405.25 | 405.25 | 0.98% | 3,309 |
| Aug 7, 2025 | 375.00 | 414.90 | 372.30 | 401.30 | 401.30 | 5.59% | 32,489 |
| Aug 6, 2025 | 383.95 | 385.70 | 369.00 | 380.05 | 380.05 | -0.95% | 1,334 |
| Aug 5, 2025 | 396.25 | 396.25 | 379.00 | 383.70 | 383.70 | -1.21% | 3,111 |
| Aug 4, 2025 | 409.00 | 409.00 | 381.10 | 388.40 | 388.40 | -0.14% | 7,496 |
| Aug 1, 2025 | 415.30 | 417.75 | 385.00 | 388.95 | 388.95 | -6.47% | 6,304 |
| Jul 31, 2025 | 406.00 | 422.00 | 405.00 | 415.85 | 415.85 | 0.64% | 4,036 |
| Jul 30, 2025 | 414.00 | 431.25 | 409.20 | 413.20 | 413.20 | -0.43% | 11,515 |
| Jul 29, 2025 | 416.65 | 419.40 | 406.00 | 415.00 | 415.00 | -0.40% | 4,124 |
| Jul 28, 2025 | 424.95 | 424.95 | 406.75 | 416.65 | 416.65 | -0.80% | 3,901 |
| Jul 25, 2025 | 426.15 | 426.30 | 418.25 | 420.00 | 420.00 | -1.90% | 1,016 |
| Jul 24, 2025 | 458.85 | 458.85 | 426.05 | 428.15 | 428.15 | -1.56% | 2,345 |
| Jul 23, 2025 | 438.60 | 444.40 | 430.00 | 434.95 | 434.95 | -0.50% | 2,845 |
| Jul 22, 2025 | 450.00 | 456.70 | 435.00 | 437.15 | 437.15 | -4.10% | 11,629 |
| Jul 21, 2025 | 466.20 | 470.50 | 449.15 | 455.85 | 455.85 | -2.36% | 9,165 |
| Jul 18, 2025 | 540.00 | 540.00 | 465.00 | 466.85 | 466.85 | -11.44% | 24,784 |
| Jul 17, 2025 | 523.95 | 534.00 | 505.00 | 527.15 | 527.15 | 4.13% | 13,669 |
| Jul 16, 2025 | 490.00 | 518.40 | 486.70 | 506.25 | 506.25 | 3.13% | 3,307 |
| Jul 15, 2025 | 504.95 | 506.00 | 488.00 | 490.90 | 490.90 | -1.49% | 2,790 |
| Jul 14, 2025 | 491.85 | 503.65 | 485.00 | 498.30 | 498.30 | 0.60% | 3,310 |
| Jul 11, 2025 | 503.30 | 503.70 | 495.00 | 495.35 | 495.35 | -1.21% | 3,853 |
| Jul 10, 2025 | 501.55 | 513.80 | 497.65 | 501.40 | 501.40 | 1.23% | 1,223 |
| Jul 9, 2025 | 508.35 | 513.05 | 490.15 | 495.30 | 495.30 | -1.36% | 1,354 |
| Jul 8, 2025 | 493.95 | 507.55 | 489.95 | 502.15 | 502.15 | -1.33% | 2,120 |
| Jul 7, 2025 | 499.00 | 518.40 | 496.00 | 508.90 | 508.90 | 0.56% | 2,767 |
| Jul 4, 2025 | 502.00 | 510.00 | 494.45 | 506.05 | 506.05 | 0.84% | 7,176 |
| Jul 3, 2025 | 472.60 | 505.60 | 466.25 | 501.85 | 501.85 | 6.26% | 5,232 |
| Jul 2, 2025 | 459.55 | 479.80 | 451.30 | 472.30 | 472.30 | 3.26% | 5,164 |
| Jul 1, 2025 | 455.20 | 465.00 | 446.00 | 457.40 | 457.40 | 1.07% | 1,861 |
| Jun 30, 2025 | 469.70 | 469.70 | 446.00 | 452.55 | 452.55 | 0.79% | 1,300 |
| Jun 27, 2025 | 451.15 | 456.00 | 446.00 | 449.00 | 449.00 | -0.09% | 945 |
| Jun 26, 2025 | 459.85 | 461.10 | 447.90 | 449.40 | 449.40 | -1.75% | 1,746 |
| Jun 25, 2025 | 468.05 | 468.65 | 450.00 | 457.40 | 457.40 | -2.05% | 6,566 |
| Jun 24, 2025 | 470.00 | 471.80 | 456.35 | 466.95 | 466.95 | -0.46% | 2,603 |
| Jun 23, 2025 | 470.00 | 471.30 | 459.90 | 469.10 | 469.10 | -0.54% | 1,042 |
| Jun 20, 2025 | 444.05 | 491.15 | 438.50 | 471.65 | 471.65 | 6.22% | 5,327 |
| Jun 19, 2025 | 451.10 | 453.00 | 435.00 | 444.05 | 444.05 | -3.75% | 6,600 |