Affordable Robotic & Automation Limited (BOM:541402)
India · Delayed Price · Currency is INR 168.05
+3.35 (2.03%)
At close: Aug 21, 2026
BOM:541402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 164.70 | 169.90 | 160.05 | 168.05 | 168.05 | 2.03% | 3,018 |
| Aug 20, 2026 | 170.95 | 170.95 | 164.00 | 164.70 | 164.70 | -3.66% | 7,424 |
| Aug 19, 2026 | 163.95 | 172.45 | 160.15 | 170.95 | 170.95 | 3.67% | 5,633 |
| Aug 18, 2026 | 170.00 | 170.00 | 164.90 | 164.90 | 164.90 | -4.98% | 9,607 |
| Aug 17, 2026 | 173.55 | 180.00 | 173.55 | 173.55 | 173.55 | -4.98% | 2,954 |
| Aug 14, 2026 | 182.70 | 182.70 | 182.65 | 182.65 | 182.65 | -4.99% | 1,744 |
| Aug 13, 2026 | 185.05 | 192.50 | 184.20 | 192.25 | 192.25 | 1.37% | 2,152 |
| Aug 12, 2026 | 197.40 | 197.50 | 185.00 | 189.65 | 189.65 | -1.71% | 2,962 |
| Aug 11, 2026 | 199.00 | 199.00 | 189.05 | 192.95 | 192.95 | -0.41% | 1,058 |
| Aug 10, 2026 | 199.15 | 201.15 | 190.90 | 193.75 | 193.75 | -1.57% | 2,706 |
| Aug 7, 2026 | 196.55 | 200.10 | 193.50 | 196.85 | 196.85 | 3.28% | 7,128 |
| Aug 6, 2026 | 182.90 | 190.60 | 177.55 | 190.60 | 190.60 | 4.98% | 4,431 |
| Aug 5, 2026 | 180.85 | 183.00 | 178.30 | 181.55 | 181.55 | 1.77% | 1,909 |
| Aug 4, 2026 | 176.60 | 181.35 | 176.60 | 178.40 | 178.40 | -0.75% | 1,334 |
| Aug 3, 2026 | 181.45 | 184.30 | 176.85 | 179.75 | 179.75 | -0.94% | 1,071 |
| Jul 31, 2026 | 182.50 | 184.95 | 180.00 | 181.45 | 181.45 | -0.60% | 2,175 |
| Jul 30, 2026 | 175.65 | 184.00 | 175.65 | 182.55 | 182.55 | 0.44% | 1,347 |
| Jul 29, 2026 | 182.00 | 186.85 | 176.15 | 181.75 | 181.75 | 0.08% | 2,369 |
| Jul 28, 2026 | 184.00 | 185.90 | 180.00 | 181.60 | 181.60 | -0.79% | 463 |
| Jul 27, 2026 | 186.40 | 189.00 | 182.00 | 183.05 | 183.05 | -1.80% | 1,818 |
| Jul 24, 2026 | 189.95 | 189.95 | 180.00 | 186.40 | 186.40 | 0.73% | 1,128 |
| Jul 23, 2026 | 187.00 | 193.95 | 182.10 | 185.05 | 185.05 | -2.40% | 1,154 |
| Jul 22, 2026 | 204.00 | 204.00 | 185.75 | 189.60 | 189.60 | -2.99% | 5,332 |
| Jul 21, 2026 | 184.00 | 199.25 | 183.25 | 195.45 | 195.45 | 1.37% | 5,236 |
| Jul 20, 2026 | 192.80 | 198.00 | 192.80 | 192.80 | 192.80 | -4.98% | 2,448 |
| Jul 17, 2026 | 214.90 | 215.00 | 199.00 | 202.90 | 202.90 | -2.38% | 7,602 |
| Jul 16, 2026 | 207.75 | 210.70 | 191.40 | 207.85 | 207.85 | 3.56% | 13,409 |
| Jul 15, 2026 | 199.20 | 200.70 | 199.00 | 200.70 | 200.70 | 5.00% | 9,829 |
| Jul 14, 2026 | 186.30 | 191.15 | 185.00 | 191.15 | 191.15 | 5.00% | 10,790 |
| Jul 13, 2026 | 172.00 | 183.45 | 169.00 | 182.05 | 182.05 | 4.18% | 7,155 |
| Jul 10, 2026 | 168.90 | 176.85 | 165.60 | 174.75 | 174.75 | 1.92% | 5,306 |
| Jul 9, 2026 | 169.60 | 171.45 | 162.35 | 171.45 | 171.45 | 0.35% | 15,986 |
| Jul 8, 2026 | 179.00 | 180.00 | 170.05 | 170.85 | 170.85 | -4.55% | 4,611 |
| Jul 7, 2026 | 180.80 | 180.80 | 175.85 | 179.00 | 179.00 | 2.08% | 1,747 |
| Jul 6, 2026 | 173.25 | 183.00 | 172.00 | 175.35 | 175.35 | 0.20% | 11,138 |
| Jul 3, 2026 | 172.90 | 175.85 | 169.65 | 175.00 | 175.00 | 0.63% | 1,563 |
| Jul 2, 2026 | 173.95 | 174.95 | 169.10 | 173.90 | 173.90 | 0.35% | 1,278 |
| Jul 1, 2026 | 172.45 | 173.95 | 172.00 | 173.30 | 173.30 | 0.49% | 3,615 |
| Jun 30, 2026 | 167.75 | 172.90 | 167.75 | 172.45 | 172.45 | 2.80% | 789 |
| Jun 29, 2026 | 172.50 | 173.90 | 167.40 | 167.75 | 167.75 | -0.94% | 1,080 |
| Jun 25, 2026 | 175.00 | 175.00 | 167.85 | 169.35 | 169.35 | -2.11% | 745 |
| Jun 24, 2026 | 173.00 | 174.50 | 169.55 | 173.00 | 173.00 | 1.76% | 2,221 |
| Jun 23, 2026 | 170.00 | 178.00 | 169.55 | 170.00 | 170.00 | 0.18% | 1,823 |
| Jun 22, 2026 | 169.55 | 172.40 | 169.05 | 169.70 | 169.70 | -1.34% | 4,040 |
| Jun 19, 2026 | 171.85 | 172.75 | 168.05 | 172.00 | 172.00 | 1.09% | 2,288 |
| Jun 18, 2026 | 172.90 | 172.90 | 168.05 | 170.15 | 170.15 | -1.62% | 2,224 |
| Jun 17, 2026 | 172.00 | 176.00 | 169.00 | 172.95 | 172.95 | 0.82% | 1,759 |
| Jun 16, 2026 | 176.80 | 176.80 | 170.00 | 171.55 | 171.55 | -1.97% | 3,012 |
| Jun 15, 2026 | 180.35 | 180.35 | 170.55 | 175.00 | 175.00 | -1.96% | 5,326 |
| Jun 12, 2026 | 177.00 | 178.55 | 172.60 | 178.50 | 178.50 | 0.73% | 3,230 |