Awfis Space Solutions Limited (BOM:544181)
India · Delayed Price · Currency is INR 303.40
-1.40 (-0.46%)
At close: Jun 19, 2026
BOM:544181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 358.65 | 371.50 | 358.65 | 367.50 | 367.50 | 0.66% | 13,240 |
| May 6, 2026 | 359.95 | 367.35 | 356.50 | 365.10 | 365.10 | 1.43% | 13,790 |
| May 5, 2026 | 349.80 | 362.75 | 344.50 | 359.95 | 359.95 | 3.24% | 15,514 |
| May 4, 2026 | 357.00 | 362.90 | 347.55 | 348.65 | 348.65 | -0.95% | 15,509 |
| Apr 30, 2026 | 350.05 | 355.35 | 340.70 | 352.00 | 352.00 | 0.28% | 12,237 |
| Apr 29, 2026 | 359.00 | 360.05 | 347.70 | 351.00 | 351.00 | -1.63% | 261,627 |
| Apr 28, 2026 | 353.25 | 361.05 | 349.80 | 356.80 | 356.80 | 2.03% | 4,828 |
| Apr 27, 2026 | 354.80 | 355.30 | 347.00 | 349.70 | 349.70 | 0.45% | 7,095 |
| Apr 24, 2026 | 351.00 | 354.50 | 347.00 | 348.15 | 348.15 | -0.81% | 5,754 |
| Apr 23, 2026 | 362.50 | 362.50 | 346.50 | 351.00 | 351.00 | -2.34% | 12,273 |
| Apr 22, 2026 | 348.65 | 360.30 | 345.00 | 359.40 | 359.40 | 2.55% | 22,274 |
| Apr 21, 2026 | 347.80 | 363.25 | 346.20 | 350.45 | 350.45 | 1.04% | 23,496 |
| Apr 20, 2026 | 363.80 | 365.00 | 345.00 | 346.85 | 346.85 | -4.46% | 14,446 |
| Apr 17, 2026 | 365.15 | 368.50 | 361.00 | 363.05 | 363.05 | -0.58% | 10,158 |
| Apr 16, 2026 | 366.55 | 374.35 | 352.30 | 365.15 | 365.15 | 0.95% | 29,595 |
| Apr 15, 2026 | 323.05 | 378.50 | 323.05 | 361.70 | 361.70 | 13.90% | 104,708 |
| Apr 13, 2026 | 313.95 | 323.05 | 304.60 | 317.55 | 317.55 | -1.11% | 15,599 |
| Apr 10, 2026 | 316.40 | 322.50 | 310.75 | 321.10 | 321.10 | 3.35% | 17,041 |
| Apr 9, 2026 | 310.50 | 313.35 | 299.05 | 310.70 | 310.70 | 1.80% | 20,772 |