Affordable Robotic & Automation Limited (BOM:541402)
India · Delayed Price · Currency is INR 164.70
-0.40 (-0.24%)
At close: Jan 23, 2026
BOM:541402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 197.25 | 221.00 | 197.25 | 209.65 | 209.65 | 6.58% | 14,544 |
| Dec 19, 2025 | 194.45 | 201.05 | 193.50 | 196.70 | 196.70 | 0.25% | 3,997 |
| Dec 18, 2025 | 207.30 | 207.30 | 191.90 | 196.20 | 196.20 | -5.88% | 16,165 |
| Dec 17, 2025 | 211.55 | 211.55 | 204.20 | 208.45 | 208.45 | -1.72% | 2,287 |
| Dec 16, 2025 | 211.70 | 215.00 | 208.50 | 212.10 | 212.10 | 0.50% | 1,349 |
| Dec 15, 2025 | 208.50 | 213.25 | 208.50 | 211.05 | 211.05 | 1.34% | 1,421 |
| Dec 12, 2025 | 210.50 | 213.90 | 208.25 | 208.25 | 208.25 | -1.28% | 2,279 |
| Dec 11, 2025 | 211.85 | 212.55 | 209.15 | 210.95 | 210.95 | -0.42% | 721 |
| Dec 10, 2025 | 211.95 | 213.65 | 211.45 | 211.85 | 211.85 | -0.28% | 2,160 |
| Dec 9, 2025 | 207.95 | 213.20 | 201.60 | 212.45 | 212.45 | 1.94% | 2,207 |
| Dec 8, 2025 | 215.00 | 217.00 | 206.60 | 208.40 | 208.40 | -3.16% | 1,629 |
| Dec 5, 2025 | 217.00 | 219.35 | 213.55 | 215.20 | 215.20 | -0.62% | 1,110 |
| Dec 4, 2025 | 227.00 | 227.00 | 212.00 | 216.55 | 216.55 | -0.64% | 1,453 |
| Dec 3, 2025 | 221.20 | 221.20 | 216.15 | 217.95 | 217.95 | -0.43% | 1,142 |
| Dec 2, 2025 | 229.85 | 229.85 | 218.75 | 218.90 | 218.90 | -2.43% | 1,510 |
| Dec 1, 2025 | 224.00 | 230.60 | 224.00 | 224.35 | 224.35 | 0.18% | 1,503 |
| Nov 28, 2025 | 225.80 | 231.10 | 219.70 | 223.95 | 223.95 | 0.31% | 1,805 |
| Nov 27, 2025 | 218.30 | 229.60 | 214.95 | 223.25 | 223.25 | 2.90% | 4,440 |
| Nov 26, 2025 | 220.00 | 220.00 | 215.70 | 216.95 | 216.95 | 0.72% | 1,437 |
| Nov 25, 2025 | 217.00 | 220.00 | 210.95 | 215.40 | 215.40 | 1.63% | 5,168 |
| Nov 24, 2025 | 224.00 | 224.00 | 210.00 | 211.95 | 211.95 | -4.83% | 3,867 |
| Nov 21, 2025 | 218.15 | 224.40 | 218.00 | 222.70 | 222.70 | 0.32% | 2,897 |
| Nov 20, 2025 | 227.00 | 227.00 | 221.55 | 222.00 | 222.00 | -0.20% | 2,130 |
| Nov 19, 2025 | 231.85 | 231.85 | 222.15 | 222.45 | 222.45 | -2.13% | 4,461 |
| Nov 18, 2025 | 228.50 | 228.60 | 223.00 | 227.30 | 227.30 | -1.28% | 1,978 |
| Nov 17, 2025 | 231.40 | 232.60 | 225.55 | 230.25 | 230.25 | 0.13% | 8,498 |
| Nov 14, 2025 | 232.65 | 232.65 | 228.05 | 229.95 | 229.95 | -1.14% | 1,801 |
| Nov 13, 2025 | 232.55 | 236.40 | 230.55 | 232.60 | 232.60 | -1.34% | 2,878 |
| Nov 12, 2025 | 230.05 | 237.95 | 229.45 | 235.75 | 235.75 | 4.06% | 13,668 |