Affordable Robotic & Automation Limited (BOM:541402)
India · Delayed Price · Currency is INR 180.65
+8.60 (5.00%)
At close: Jun 1, 2026
BOM:541402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 167.00 | 174.75 | 167.00 | 172.05 | 172.05 | -0.81% | 680 |
| May 27, 2026 | 173.45 | 174.35 | 169.15 | 173.45 | 173.45 | -0.03% | 1,171 |
| May 26, 2026 | 169.55 | 174.80 | 166.85 | 173.50 | 173.50 | 1.61% | 4,079 |
| May 25, 2026 | 172.25 | 174.90 | 170.00 | 170.75 | 170.75 | -0.44% | 3,223 |
| May 22, 2026 | 168.70 | 173.55 | 167.00 | 171.50 | 171.50 | -0.23% | 1,400 |
| May 21, 2026 | 165.45 | 172.25 | 162.55 | 171.90 | 171.90 | 4.79% | 2,964 |
| May 20, 2026 | 164.00 | 167.85 | 163.80 | 164.05 | 164.05 | 0.12% | 330 |
| May 19, 2026 | 160.55 | 167.95 | 160.55 | 163.85 | 163.85 | 0.96% | 2,165 |
| May 18, 2026 | 161.90 | 167.85 | 158.00 | 162.30 | 162.30 | 0.87% | 7,865 |
| May 15, 2026 | 160.00 | 163.00 | 159.00 | 160.90 | 160.90 | -0.95% | 886 |
| May 14, 2026 | 164.00 | 164.10 | 160.55 | 162.45 | 162.45 | -1.43% | 1,550 |
| May 13, 2026 | 174.90 | 174.90 | 164.30 | 164.80 | 164.80 | -3.77% | 1,814 |
| May 12, 2026 | 180.00 | 180.00 | 171.00 | 171.25 | 171.25 | -2.81% | 812 |
| May 11, 2026 | 176.00 | 182.80 | 172.25 | 176.20 | 176.20 | 0.11% | 4,762 |
| May 8, 2026 | 177.25 | 177.25 | 172.30 | 176.00 | 176.00 | -0.71% | 1,179 |
| May 7, 2026 | 171.85 | 177.80 | 171.85 | 177.25 | 177.25 | 2.22% | 2,883 |
| May 6, 2026 | 174.00 | 176.80 | 167.30 | 173.40 | 173.40 | 0.03% | 2,837 |
| May 5, 2026 | 176.95 | 176.95 | 172.25 | 173.35 | 173.35 | -2.03% | 1,403 |
| May 4, 2026 | 178.55 | 180.00 | 174.55 | 176.95 | 176.95 | -0.90% | 4,597 |
| Apr 30, 2026 | 180.00 | 182.20 | 176.50 | 178.55 | 178.55 | -1.44% | 712 |
| Apr 29, 2026 | 178.00 | 181.50 | 176.00 | 181.15 | 181.15 | 0.89% | 1,040 |
| Apr 28, 2026 | 179.35 | 179.70 | 175.85 | 179.55 | 179.55 | -1.67% | 2,800 |
| Apr 27, 2026 | 180.80 | 189.80 | 177.65 | 182.60 | 182.60 | -0.52% | 1,711 |
| Apr 24, 2026 | 181.20 | 184.95 | 178.55 | 183.55 | 183.55 | -0.68% | 1,522 |
| Apr 23, 2026 | 188.35 | 188.35 | 181.30 | 184.80 | 184.80 | -1.86% | 2,906 |
| Apr 22, 2026 | 190.90 | 192.70 | 181.55 | 188.30 | 188.30 | -0.37% | 2,044 |
| Apr 21, 2026 | 187.40 | 193.50 | 183.65 | 189.00 | 189.00 | 0.11% | 6,076 |
| Apr 20, 2026 | 184.20 | 189.35 | 183.35 | 188.80 | 188.80 | -2.15% | 5,114 |
| Apr 17, 2026 | 185.00 | 193.95 | 180.00 | 192.95 | 192.95 | 4.38% | 3,727 |
| Apr 16, 2026 | 192.75 | 194.95 | 183.25 | 184.85 | 184.85 | -2.07% | 6,786 |
| Apr 15, 2026 | 175.00 | 189.95 | 175.00 | 188.75 | 188.75 | 6.58% | 6,543 |
| Apr 13, 2026 | 180.00 | 180.00 | 164.00 | 177.10 | 177.10 | 3.24% | 7,550 |
| Apr 10, 2026 | 171.40 | 175.00 | 168.20 | 171.55 | 171.55 | 2.60% | 4,042 |
| Apr 9, 2026 | 168.90 | 174.60 | 164.15 | 167.20 | 167.20 | -0.03% | 7,176 |
| Apr 8, 2026 | 164.80 | 168.45 | 159.25 | 167.25 | 167.25 | 5.96% | 11,247 |
| Apr 7, 2026 | 159.45 | 164.95 | 154.75 | 157.85 | 157.85 | -0.63% | 10,333 |
| Apr 6, 2026 | 147.95 | 159.80 | 144.95 | 158.85 | 158.85 | 9.59% | 20,521 |
| Apr 2, 2026 | 141.00 | 146.75 | 134.80 | 144.95 | 144.95 | 2.80% | 15,801 |
| Apr 1, 2026 | 144.65 | 144.65 | 135.55 | 141.00 | 141.00 | 16.96% | 8,403 |
| Mar 30, 2026 | 141.60 | 141.60 | 120.00 | 120.55 | 120.55 | -7.59% | 19,118 |
| Mar 27, 2026 | 136.25 | 140.30 | 130.00 | 130.45 | 130.45 | -7.65% | 12,665 |
| Mar 25, 2026 | 144.80 | 149.60 | 140.35 | 141.25 | 141.25 | -1.84% | 8,302 |
| Mar 24, 2026 | 139.65 | 144.55 | 136.90 | 143.90 | 143.90 | 2.27% | 8,310 |
| Mar 23, 2026 | 145.00 | 145.00 | 138.00 | 140.70 | 140.70 | -1.33% | 8,185 |
| Mar 20, 2026 | 152.00 | 154.30 | 141.00 | 142.60 | 142.60 | -2.33% | 5,958 |
| Mar 19, 2026 | 151.00 | 151.90 | 144.70 | 146.00 | 146.00 | -4.17% | 11,009 |
| Mar 18, 2026 | 156.80 | 159.15 | 150.15 | 152.35 | 152.35 | 0.13% | 8,810 |
| Mar 17, 2026 | 157.05 | 158.00 | 150.10 | 152.15 | 152.15 | -2.53% | 4,877 |
| Mar 16, 2026 | 156.10 | 159.20 | 154.35 | 156.10 | 156.10 | -2.47% | 6,146 |
| Mar 13, 2026 | 163.45 | 163.45 | 158.00 | 160.05 | 160.05 | -2.65% | 6,195 |