Afloat Enterprises Limited (BOM:543377)
India · Delayed Price · Currency is INR 11.08
+0.16 (1.47%)
At close: Oct 23, 2026
Afloat Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.39 | 11.39 | 10.45 | 11.08 | 11.08 | 1.47% | 130,000 |
| Oct 22, 2026 | 10.89 | 10.92 | 10.26 | 10.92 | 10.92 | 5.00% | 100,000 |
| Oct 21, 2026 | 10.65 | 10.75 | 10.13 | 10.40 | 10.40 | 1.56% | 130,000 |
| Oct 19, 2026 | 9.70 | 10.66 | 9.67 | 10.24 | 10.24 | 0.79% | 100,000 |
| Oct 16, 2026 | 10.00 | 10.16 | 9.70 | 10.16 | 10.16 | 4.96% | 80,000 |
| Oct 15, 2026 | 9.66 | 9.70 | 9.66 | 9.68 | 9.68 | 4.76% | 60,000 |
| Oct 14, 2026 | 9.21 | 9.24 | 9.21 | 9.24 | 9.24 | 4.76% | 100,000 |
| Oct 13, 2026 | 8.75 | 8.83 | 8.75 | 8.82 | 8.82 | 4.88% | 30,000 |
| Oct 12, 2026 | 8.33 | 8.46 | 8.33 | 8.41 | 8.41 | 4.34% | 50,000 |
| Oct 9, 2026 | 7.96 | 8.06 | 7.11 | 8.06 | 8.06 | 9.07% | 140,000 |
| Oct 8, 2026 | 7.36 | 7.40 | 7.28 | 7.39 | 7.39 | 9.00% | 110,000 |
| Oct 7, 2026 | 6.80 | 6.82 | 6.40 | 6.78 | 6.78 | 9.35% | 200,000 |
| Oct 6, 2026 | 5.51 | 6.35 | 5.51 | 6.20 | 6.20 | 6.90% | 70,000 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -7.20% | 30,000 |
| Oct 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.16% | 10,000 |
| Sep 30, 2026 | 6.45 | 6.45 | 6.22 | 6.24 | 6.24 | 5.58% | 40,000 |
| Sep 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -3.27% | 10,000 |
| Sep 28, 2026 | 6.43 | 6.44 | 6.10 | 6.11 | 6.11 | -0.33% | 50,000 |
| Sep 25, 2026 | 6.97 | 7.04 | 6.06 | 6.13 | 6.13 | -5.69% | 80,000 |
| Sep 24, 2026 | 6.26 | 6.75 | 6.26 | 6.50 | 6.50 | -5.66% | 60,000 |
| Sep 23, 2026 | 6.42 | 6.89 | 6.42 | 6.89 | 6.89 | -3.37% | 60,000 |
| Sep 18, 2026 | 6.62 | 7.13 | 6.62 | 7.13 | 7.13 | -2.99% | 50,000 |
| Sep 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.91% | 10,000 |
| Sep 11, 2026 | 6.30 | 6.94 | 6.26 | 6.94 | 6.94 | -0.14% | 140,000 |
| Sep 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | 10,000 |
| Sep 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.35% | 10,000 |
| Sep 4, 2026 | 6.20 | 6.79 | 6.15 | 6.36 | 6.36 | -2.15% | 210,000 |
| Sep 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.55% | 10,000 |
| Sep 2, 2026 | 6.86 | 6.86 | 6.20 | 6.67 | 6.67 | 5.21% | 70,000 |
| Sep 1, 2026 | 6.95 | 6.95 | 6.28 | 6.34 | 6.34 | -2.31% | 80,000 |
| Aug 31, 2026 | 6.70 | 6.70 | 6.25 | 6.49 | 6.49 | 4.51% | 70,000 |
| Aug 28, 2026 | 6.62 | 6.62 | 6.14 | 6.21 | 6.21 | -8.68% | 80,000 |
| Aug 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.72% | 20,000 |
| Aug 26, 2026 | 7.20 | 7.29 | 7.20 | 7.29 | 7.29 | 1.39% | 40,000 |
| Aug 25, 2026 | 7.25 | 7.26 | 6.91 | 7.19 | 7.19 | -4.13% | 50,000 |
| 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 |