Afloat Enterprises Limited (BOM:543377)
India · Delayed Price · Currency is INR 7.19
-0.31 (-4.13%)
At close: Aug 25, 2026
Afloat Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.64 | 7.50 | 6.64 | 7.50 | 7.50 | 5.04% | 80,000 |
| Aug 21, 2026 | 7.29 | 7.29 | 7.10 | 7.14 | 7.14 | 6.57% | 40,000 |
| Aug 20, 2026 | 5.99 | 6.82 | 5.98 | 6.70 | 6.70 | 8.06% | 170,000 |
| Aug 19, 2026 | 6.70 | 6.70 | 5.76 | 6.20 | 6.20 | -1.12% | 300,000 |
| Aug 18, 2026 | 6.77 | 6.77 | 6.00 | 6.27 | 6.27 | 1.79% | 300,000 |
| Aug 17, 2026 | 6.26 | 6.26 | 6.16 | 6.16 | 6.16 | -9.94% | 300,000 |
| Aug 14, 2026 | 6.06 | 7.00 | 6.06 | 6.84 | 6.84 | 1.94% | 100,000 |
| Aug 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -9.93% | 70,000 |
| Aug 12, 2026 | 7.63 | 7.63 | 7.45 | 7.45 | 7.45 | -4.73% | 60,000 |
| Aug 11, 2026 | 6.95 | 7.93 | 6.95 | 7.82 | 7.82 | 7.27% | 60,000 |
| Aug 10, 2026 | 7.10 | 7.29 | 6.85 | 7.29 | 7.29 | 2.68% | 210,000 |
| Aug 7, 2026 | 7.05 | 7.39 | 6.40 | 7.10 | 7.10 | 0.85% | 250,000 |
| Aug 6, 2026 | 6.42 | 7.60 | 6.42 | 7.04 | 7.04 | -1.26% | 870,000 |
| Aug 5, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -9.97% | 20,000 |
| Aug 4, 2026 | 9.15 | 9.15 | 7.92 | 7.92 | 7.92 | -20.00% | 460,000 |
| Aug 3, 2026 | 11.51 | 11.70 | 9.70 | 9.90 | 9.90 | -18.32% | 560,000 |
| Jul 31, 2026 | 11.99 | 12.37 | 11.35 | 12.12 | 12.12 | -0.90% | 480,000 |
| Jul 30, 2026 | 12.00 | 12.27 | 12.00 | 12.23 | 12.23 | 0.33% | 170,000 |
| Jul 29, 2026 | 12.44 | 12.58 | 12.00 | 12.19 | 12.19 | -4.02% | 490,000 |
| Jul 28, 2026 | 12.41 | 12.91 | 12.41 | 12.70 | 12.70 | -1.93% | 420,000 |
| Jul 27, 2026 | 12.30 | 12.98 | 12.30 | 12.95 | 12.95 | 3.60% | 930,000 |
| Jul 24, 2026 | 12.87 | 12.87 | 12.01 | 12.50 | 12.50 | -0.95% | 80,000 |
| Jul 23, 2026 | 13.00 | 13.69 | 12.30 | 12.62 | 12.62 | 2.44% | 210,000 |
| Jul 22, 2026 | 12.65 | 12.65 | 12.01 | 12.32 | 12.32 | -0.40% | 40,000 |
| Jul 21, 2026 | 13.09 | 13.09 | 12.05 | 12.37 | 12.37 | -5.57% | 160,000 |
| Jul 20, 2026 | 13.45 | 13.59 | 13.00 | 13.10 | 13.10 | -4.24% | 110,000 |
| Jul 16, 2026 | 13.50 | 13.94 | 11.61 | 13.68 | 13.68 | -1.58% | 190,000 |
| Jul 15, 2026 | 12.90 | 14.14 | 12.90 | 13.90 | 13.90 | 3.04% | 230,000 |
| Jul 14, 2026 | 13.93 | 13.93 | 12.96 | 13.49 | 13.49 | 4.17% | 40,000 |
| Jul 13, 2026 | 12.60 | 12.95 | 12.60 | 12.95 | 12.95 | - | 50,000 |
| Jul 10, 2026 | 13.20 | 13.20 | 12.56 | 12.95 | 12.95 | 0.78% | 80,000 |
| Jul 9, 2026 | 12.62 | 13.25 | 12.03 | 12.85 | 12.85 | -1.15% | 260,000 |
| Jul 8, 2026 | 12.11 | 13.10 | 12.11 | 13.00 | 13.00 | -5.93% | 70,000 |
| Jul 3, 2026 | 14.69 | 14.69 | 12.41 | 13.82 | 13.82 | 3.99% | 440,000 |
| Jul 2, 2026 | 12.99 | 13.39 | 12.99 | 13.29 | 13.29 | 4.89% | 130,000 |
| Jul 1, 2026 | 12.94 | 13.00 | 12.01 | 12.67 | 12.67 | -0.31% | 280,000 |
| Jun 30, 2026 | 13.46 | 13.46 | 12.00 | 12.71 | 12.71 | -0.70% | 110,000 |
| Jun 29, 2026 | 11.55 | 12.90 | 11.55 | 12.80 | 12.80 | 10.25% | 70,000 |
| Jun 25, 2026 | 13.42 | 13.98 | 11.07 | 11.61 | 11.61 | -16.05% | 370,000 |
| Jun 24, 2026 | 14.45 | 14.80 | 13.51 | 13.83 | 13.83 | -4.55% | 690,000 |
| Jun 23, 2026 | 13.35 | 14.65 | 13.35 | 14.49 | 14.49 | 0.42% | 730,000 |
| Jun 22, 2026 | 13.61 | 14.65 | 13.11 | 14.43 | 14.43 | 4.79% | 770,000 |
| Jun 19, 2026 | 14.50 | 14.97 | 13.20 | 13.77 | 13.77 | -10.29% | 910,000 |
| Jun 18, 2026 | 13.50 | 15.45 | 13.45 | 15.35 | 15.35 | 7.34% | 1,220,000 |
| Jun 17, 2026 | 12.80 | 14.35 | 12.80 | 14.30 | 14.30 | 2.88% | 870,000 |
| Jun 16, 2026 | 13.95 | 14.00 | 11.00 | 13.90 | 13.90 | 1.76% | 800,000 |
| Jun 15, 2026 | 13.30 | 14.00 | 13.30 | 13.66 | 13.66 | 2.48% | 240,000 |
| Jun 12, 2026 | 13.30 | 13.50 | 12.99 | 13.33 | 13.33 | 6.64% | 250,000 |
| Jun 11, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | - | 200,000 |
| Jun 10, 2026 | 13.08 | 13.08 | 11.20 | 12.50 | 12.50 | 10.62% | 290,000 |