Affordable Robotic & Automation Limited (BOM:541402)
India · Delayed Price · Currency is INR 147.45
-3.85 (-2.54%)
At close: Oct 23, 2026
BOM:541402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 150.95 | 151.00 | 140.00 | 147.45 | 147.45 | -2.54% | 1,701 |
| Oct 22, 2026 | 158.70 | 158.70 | 149.10 | 151.30 | 151.30 | -4.21% | 2,102 |
| Oct 21, 2026 | 163.95 | 164.85 | 153.20 | 157.95 | 157.95 | -3.66% | 1,219 |
| Oct 19, 2026 | 165.50 | 170.80 | 160.25 | 163.95 | 163.95 | -3.27% | 1,531 |
| Oct 16, 2026 | 166.30 | 169.90 | 163.25 | 169.50 | 169.50 | 1.92% | 1,005 |
| Oct 15, 2026 | 169.80 | 169.80 | 163.25 | 166.30 | 166.30 | -0.95% | 361 |
| Oct 14, 2026 | 170.35 | 170.35 | 166.25 | 167.90 | 167.90 | 0.54% | 19,566 |
| Oct 13, 2026 | 167.20 | 168.95 | 163.65 | 167.00 | 167.00 | -0.12% | 16,231 |
| Oct 12, 2026 | 159.00 | 168.30 | 159.00 | 167.20 | 167.20 | 4.40% | 11,662 |
| Oct 9, 2026 | 159.70 | 163.00 | 158.75 | 160.15 | 160.15 | 0.95% | 734 |
| Oct 8, 2026 | 163.00 | 166.40 | 158.00 | 158.65 | 158.65 | -2.67% | 700 |
| Oct 7, 2026 | 163.00 | 166.10 | 161.85 | 163.00 | 163.00 | -1.21% | 1,307 |
| Oct 6, 2026 | 165.40 | 166.95 | 162.00 | 165.00 | 165.00 | -0.24% | 1,472 |
| Oct 5, 2026 | 167.90 | 173.25 | 162.30 | 165.40 | 165.40 | -1.64% | 2,292 |
| Oct 1, 2026 | 171.60 | 175.85 | 165.50 | 168.15 | 168.15 | -2.01% | 2,429 |
| Sep 30, 2026 | 179.65 | 179.65 | 170.75 | 171.60 | 171.60 | 0.12% | 4,557 |
| Sep 29, 2026 | 180.00 | 180.00 | 167.05 | 171.40 | 171.40 | -0.87% | 3,943 |
| Sep 28, 2026 | 184.55 | 184.55 | 170.00 | 172.90 | 172.90 | -2.97% | 10,398 |
| Sep 25, 2026 | 180.60 | 181.50 | 170.20 | 178.20 | 178.20 | 0.65% | 2,974 |
| Sep 24, 2026 | 171.05 | 184.35 | 170.00 | 177.05 | 177.05 | 0.83% | 30,884 |
| Sep 23, 2026 | 171.50 | 178.80 | 166.00 | 175.60 | 175.60 | 2.90% | 4,214 |
| Sep 22, 2026 | 170.00 | 172.35 | 169.10 | 170.65 | 170.65 | 1.40% | 870 |
| Sep 21, 2026 | 175.80 | 175.80 | 168.30 | 168.30 | 168.30 | -2.29% | 1,111 |
| Sep 18, 2026 | 168.05 | 174.65 | 162.50 | 172.25 | 172.25 | 3.55% | 3,849 |
| Sep 17, 2026 | 164.85 | 169.65 | 158.70 | 166.35 | 166.35 | 2.94% | 2,770 |
| Sep 16, 2026 | 158.70 | 162.00 | 153.80 | 161.60 | 161.60 | 1.83% | 7,809 |
| Sep 15, 2026 | 158.10 | 161.30 | 157.20 | 158.70 | 158.70 | -0.78% | 2,626 |
| Sep 11, 2026 | 160.20 | 161.00 | 157.95 | 159.95 | 159.95 | -2.14% | 1,737 |
| Sep 10, 2026 | 162.00 | 164.00 | 160.00 | 163.45 | 163.45 | 0.31% | 3,858 |
| Sep 9, 2026 | 164.20 | 164.25 | 159.85 | 162.95 | 162.95 | -0.46% | 2,421 |
| Sep 8, 2026 | 160.65 | 168.00 | 160.65 | 163.70 | 163.70 | 2.25% | 6,490 |
| Sep 7, 2026 | 161.00 | 163.90 | 156.00 | 160.10 | 160.10 | 2.04% | 4,339 |
| Sep 4, 2026 | 159.75 | 164.20 | 155.90 | 156.90 | 156.90 | -3.74% | 5,492 |
| Sep 3, 2026 | 159.35 | 163.00 | 159.35 | 163.00 | 163.00 | 2.81% | 159 |
| Sep 2, 2026 | 157.00 | 161.05 | 157.00 | 158.55 | 158.55 | -0.13% | 2,150 |
| Sep 1, 2026 | 156.00 | 162.85 | 156.00 | 158.75 | 158.75 | -2.19% | 4,876 |
| Aug 31, 2026 | 165.00 | 165.00 | 159.00 | 162.30 | 162.30 | -2.14% | 3,561 |
| Aug 28, 2026 | 168.95 | 168.95 | 162.00 | 165.85 | 165.85 | -1.13% | 5,839 |
| Aug 27, 2026 | 168.00 | 168.75 | 164.15 | 167.75 | 167.75 | -0.15% | 480 |
| Aug 26, 2026 | 164.00 | 169.50 | 164.00 | 168.00 | 168.00 | 2.44% | 425 |
| Aug 25, 2026 | 166.00 | 168.80 | 161.10 | 164.00 | 164.00 | -0.61% | 649 |
| Aug 24, 2026 | 165.05 | 169.40 | 165.00 | 165.00 | 165.00 | -1.81% | 1,245 |
| 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 |