Awfis Space Solutions Limited (BOM:544181)
India · Delayed Price · Currency is INR 287.25
-1.00 (-0.35%)
At close: Jul 20, 2026
BOM:544181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 288.00 | 291.85 | 286.20 | 287.25 | 287.25 | -0.35% | 14,583 |
| Jul 17, 2026 | 293.80 | 293.80 | 287.60 | 288.25 | 288.25 | -0.95% | 7,745 |
| Jul 16, 2026 | 296.05 | 297.75 | 290.05 | 291.00 | 291.00 | -0.60% | 23,831 |
| Jul 15, 2026 | 291.00 | 298.00 | 288.00 | 292.75 | 292.75 | 0.76% | 13,198 |
| Jul 14, 2026 | 299.35 | 300.00 | 290.20 | 290.55 | 290.55 | -2.92% | 18,683 |
| Jul 13, 2026 | 302.95 | 306.10 | 298.60 | 299.30 | 299.30 | -1.29% | 19,646 |
| Jul 10, 2026 | 311.25 | 320.95 | 301.55 | 303.20 | 303.20 | -0.82% | 29,564 |
| Jul 9, 2026 | 299.00 | 311.15 | 299.00 | 305.70 | 305.70 | 2.55% | 18,498 |
| Jul 8, 2026 | 301.90 | 312.50 | 296.50 | 298.10 | 298.10 | -1.19% | 27,978 |
| Jul 7, 2026 | 301.20 | 303.75 | 297.95 | 301.70 | 301.70 | 0.22% | 8,024 |
| Jul 6, 2026 | 302.00 | 304.15 | 300.20 | 301.05 | 301.05 | -0.23% | 9,429 |
| Jul 3, 2026 | 309.95 | 309.95 | 300.50 | 301.75 | 301.75 | -1.32% | 17,060 |
| Jul 2, 2026 | 314.50 | 314.50 | 304.30 | 305.80 | 305.80 | -1.43% | 16,539 |
| Jul 1, 2026 | 302.40 | 322.00 | 302.40 | 310.25 | 310.25 | 2.58% | 47,594 |
| Jun 30, 2026 | 290.05 | 303.85 | 290.05 | 302.45 | 302.45 | 2.73% | 13,912 |
| Jun 29, 2026 | 302.05 | 303.80 | 293.00 | 294.40 | 294.40 | -3.54% | 11,544 |
| Jun 25, 2026 | 308.55 | 315.70 | 303.50 | 305.20 | 305.20 | -1.45% | 17,784 |
| Jun 24, 2026 | 298.05 | 316.75 | 297.10 | 309.70 | 309.70 | 3.51% | 37,221 |
| Jun 23, 2026 | 303.80 | 305.00 | 297.35 | 299.20 | 299.20 | -0.43% | 9,192 |
| Jun 22, 2026 | 309.05 | 309.05 | 299.00 | 300.50 | 300.50 | -0.96% | 9,048 |
| Jun 19, 2026 | 303.75 | 305.70 | 299.25 | 303.40 | 303.40 | -0.46% | 26,926 |
| Jun 18, 2026 | 303.50 | 309.00 | 299.00 | 304.80 | 304.80 | 0.44% | 11,518 |
| Jun 17, 2026 | 304.70 | 308.15 | 299.00 | 303.45 | 303.45 | -0.80% | 15,316 |
| Jun 16, 2026 | 302.90 | 310.00 | 301.80 | 305.90 | 305.90 | 0.99% | 6,008 |
| Jun 15, 2026 | 311.50 | 315.55 | 300.10 | 302.90 | 302.90 | -0.38% | 34,625 |
| Jun 12, 2026 | 288.65 | 306.45 | 288.65 | 304.05 | 304.05 | 5.23% | 17,302 |
| Jun 11, 2026 | 286.00 | 291.15 | 281.85 | 288.95 | 288.95 | -1.16% | 17,481 |
| Jun 10, 2026 | 296.00 | 299.30 | 287.80 | 292.35 | 292.35 | -1.63% | 18,376 |
| Jun 9, 2026 | 297.95 | 300.30 | 292.00 | 297.20 | 297.20 | 0.08% | 20,762 |
| Jun 8, 2026 | 311.00 | 311.00 | 293.50 | 296.95 | 296.95 | -4.79% | 12,446 |
| Jun 5, 2026 | 313.10 | 321.55 | 307.10 | 311.90 | 311.90 | 1.00% | 21,384 |
| Jun 4, 2026 | 310.95 | 313.95 | 303.65 | 308.80 | 308.80 | -0.68% | 17,012 |
| Jun 3, 2026 | 321.30 | 321.30 | 309.85 | 310.90 | 310.90 | -1.96% | 22,453 |
| Jun 2, 2026 | 314.20 | 325.55 | 311.80 | 317.10 | 317.10 | -0.49% | 14,181 |
| Jun 1, 2026 | 328.65 | 332.40 | 317.00 | 318.65 | 318.65 | -2.84% | 34,108 |
| May 29, 2026 | 345.00 | 345.00 | 324.75 | 327.95 | 327.95 | -5.07% | 14,046 |
| May 27, 2026 | 354.45 | 354.45 | 342.00 | 345.45 | 345.45 | -3.41% | 30,000 |
| May 26, 2026 | 428.35 | 428.35 | 351.00 | 357.65 | 357.65 | -0.60% | 130,001 |
| May 25, 2026 | 346.80 | 375.70 | 340.80 | 359.80 | 359.80 | 4.53% | 75,083 |
| May 22, 2026 | 343.25 | 350.00 | 335.45 | 344.20 | 344.20 | 0.67% | 7,931 |
| May 21, 2026 | 320.00 | 346.25 | 320.00 | 341.90 | 341.90 | 9.08% | 20,820 |
| May 20, 2026 | 317.65 | 318.35 | 311.00 | 313.45 | 313.45 | -1.32% | 13,930 |
| May 19, 2026 | 324.05 | 327.50 | 315.00 | 317.65 | 317.65 | -1.98% | 9,408 |
| May 18, 2026 | 313.05 | 325.90 | 309.00 | 324.05 | 324.05 | 1.89% | 9,589 |
| May 15, 2026 | 325.75 | 326.25 | 314.05 | 318.05 | 318.05 | -1.40% | 18,608 |
| May 14, 2026 | 354.50 | 355.75 | 318.60 | 322.55 | 322.55 | -8.50% | 24,807 |
| May 13, 2026 | 365.65 | 366.05 | 343.40 | 352.50 | 352.50 | -3.69% | 17,990 |
| May 12, 2026 | 391.90 | 392.60 | 362.30 | 366.00 | 366.00 | -5.80% | 11,469 |
| May 11, 2026 | 378.50 | 394.40 | 373.40 | 388.55 | 388.55 | 2.00% | 27,991 |
| May 8, 2026 | 361.60 | 385.00 | 358.00 | 380.95 | 380.95 | 3.66% | 24,301 |