Awfis Space Solutions Limited (BOM:544181)
India · Delayed Price · Currency is INR 267.95
+4.65 (1.77%)
At close: Aug 21, 2026
BOM:544181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 262.00 | 270.05 | 262.00 | 267.95 | 267.95 | 1.77% | 19,398 |
| Aug 20, 2026 | 266.60 | 268.75 | 262.00 | 263.30 | 263.30 | -1.39% | 13,371 |
| Aug 19, 2026 | 267.60 | 268.55 | 265.05 | 267.00 | 267.00 | 0.66% | 23,501 |
| Aug 18, 2026 | 267.30 | 268.75 | 264.65 | 265.25 | 265.25 | -1.38% | 10,790 |
| Aug 17, 2026 | 270.50 | 270.95 | 267.25 | 268.95 | 268.95 | 0.81% | 10,706 |
| Aug 14, 2026 | 279.95 | 279.95 | 265.50 | 266.80 | 266.80 | -1.82% | 25,803 |
| Aug 13, 2026 | 278.50 | 278.50 | 270.00 | 271.75 | 271.75 | -0.57% | 15,916 |
| Aug 12, 2026 | 266.65 | 274.90 | 264.00 | 273.30 | 273.30 | 2.44% | 18,793 |
| Aug 11, 2026 | 268.00 | 273.20 | 265.00 | 266.80 | 266.80 | -1.20% | 16,014 |
| Aug 10, 2026 | 272.00 | 272.00 | 268.00 | 270.05 | 270.05 | -0.50% | 4,941 |
| Aug 7, 2026 | 271.35 | 275.40 | 269.50 | 271.40 | 271.40 | -0.15% | 5,095 |
| Aug 6, 2026 | 277.00 | 277.00 | 271.15 | 271.80 | 271.80 | -1.16% | 5,897 |
| Aug 5, 2026 | 278.25 | 286.90 | 273.50 | 275.00 | 275.00 | 0.47% | 34,386 |
| Aug 4, 2026 | 280.60 | 281.70 | 272.10 | 273.70 | 273.70 | -1.28% | 7,097 |
| Aug 3, 2026 | 278.10 | 283.85 | 276.55 | 277.25 | 277.25 | -0.32% | 10,306 |
| Jul 31, 2026 | 277.50 | 280.30 | 273.00 | 278.15 | 278.15 | 0.91% | 7,329 |
| Jul 30, 2026 | 280.80 | 281.00 | 274.30 | 275.65 | 275.65 | -2.11% | 23,501 |
| Jul 29, 2026 | 284.60 | 284.95 | 280.50 | 281.60 | 281.60 | - | 4,249 |
| Jul 28, 2026 | 292.00 | 294.35 | 280.45 | 281.60 | 281.60 | -2.39% | 9,876 |
| Jul 27, 2026 | 273.55 | 295.00 | 273.55 | 288.50 | 288.50 | 5.97% | 47,760 |
| Jul 24, 2026 | 273.00 | 274.85 | 270.75 | 272.25 | 272.25 | -2.40% | 22,521 |
| Jul 23, 2026 | 283.95 | 283.95 | 277.90 | 278.95 | 278.95 | -1.76% | 6,241 |
| Jul 22, 2026 | 287.10 | 288.75 | 282.40 | 283.95 | 283.95 | -2.02% | 6,592 |
| Jul 21, 2026 | 289.25 | 293.20 | 288.80 | 289.80 | 289.80 | 0.89% | 8,487 |
| 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 |