Awfis Space Solutions Limited (BOM:544181)
India · Delayed Price · Currency is INR 350.45
+3.60 (1.04%)
At close: Apr 21, 2026
BOM:544181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 300.05 | 307.95 | 285.40 | 305.20 | 305.20 | 8.48% | 30,851 |
| Apr 7, 2026 | 285.00 | 286.00 | 268.90 | 281.35 | 281.35 | 3.25% | 11,042 |
| Apr 6, 2026 | 265.85 | 275.25 | 255.00 | 272.50 | 272.50 | 5.66% | 28,926 |
| Apr 2, 2026 | 249.70 | 260.95 | 238.45 | 257.90 | 257.90 | 3.02% | 21,848 |
| Apr 1, 2026 | 240.00 | 252.60 | 236.30 | 250.35 | 250.35 | 8.52% | 27,254 |
| Mar 30, 2026 | 249.95 | 249.95 | 229.55 | 230.70 | 230.70 | -9.46% | 66,666 |
| Mar 27, 2026 | 252.75 | 258.00 | 237.70 | 254.80 | 254.80 | 1.03% | 54,327 |
| Mar 25, 2026 | 243.60 | 270.10 | 243.60 | 252.20 | 252.20 | 4.11% | 123,497 |
| Mar 24, 2026 | 270.00 | 270.00 | 238.00 | 242.25 | 242.25 | -2.94% | 21,908 |
| Mar 23, 2026 | 262.00 | 262.00 | 244.65 | 249.60 | 249.60 | -5.26% | 20,233 |
| Mar 20, 2026 | 274.30 | 274.85 | 258.30 | 263.45 | 263.45 | -1.61% | 17,459 |
| Mar 19, 2026 | 274.00 | 274.00 | 265.00 | 267.75 | 267.75 | -3.08% | 13,519 |
| Mar 18, 2026 | 276.70 | 292.75 | 274.60 | 276.25 | 276.25 | -0.16% | 42,399 |
| Mar 17, 2026 | 263.00 | 284.00 | 263.00 | 276.70 | 276.70 | 1.77% | 33,186 |
| Mar 16, 2026 | 274.70 | 275.15 | 256.00 | 271.90 | 271.90 | 0.76% | 23,132 |
| Mar 13, 2026 | 285.30 | 285.35 | 269.20 | 269.85 | 269.85 | -5.38% | 18,839 |
| Mar 12, 2026 | 283.35 | 291.20 | 268.45 | 285.20 | 285.20 | 2.46% | 21,704 |
| Mar 11, 2026 | 256.20 | 285.15 | 256.20 | 278.35 | 278.35 | 8.67% | 44,467 |
| Mar 10, 2026 | 254.20 | 268.35 | 254.20 | 256.15 | 256.15 | 0.79% | 13,581 |
| Mar 9, 2026 | 264.95 | 264.95 | 250.75 | 254.15 | 254.15 | -4.45% | 22,402 |
| Mar 6, 2026 | 263.40 | 274.10 | 263.00 | 266.00 | 266.00 | 1.01% | 10,380 |
| Mar 5, 2026 | 270.15 | 274.85 | 260.25 | 263.35 | 263.35 | -3.75% | 15,383 |
| Mar 4, 2026 | 282.00 | 284.95 | 271.50 | 273.60 | 273.60 | -3.36% | 15,110 |
| Mar 2, 2026 | 270.25 | 286.60 | 270.25 | 283.10 | 283.10 | -3.21% | 14,442 |
| Feb 27, 2026 | 297.60 | 297.65 | 291.00 | 292.50 | 292.50 | -1.68% | 5,919 |
| Feb 26, 2026 | 295.70 | 305.95 | 295.60 | 297.50 | 297.50 | -0.23% | 15,141 |
| Feb 25, 2026 | 305.00 | 309.35 | 296.15 | 298.20 | 298.20 | -2.31% | 12,953 |
| Feb 24, 2026 | 318.35 | 325.20 | 302.85 | 305.25 | 305.25 | -4.13% | 23,719 |
| Feb 23, 2026 | 299.65 | 324.70 | 292.00 | 318.40 | 318.40 | 6.13% | 93,315 |
| Feb 20, 2026 | 307.70 | 307.70 | 299.15 | 300.00 | 300.00 | -2.49% | 9,910 |
| Feb 19, 2026 | 323.75 | 325.05 | 305.30 | 307.65 | 307.65 | -3.92% | 12,041 |
| Feb 18, 2026 | 325.80 | 328.50 | 315.10 | 320.20 | 320.20 | -1.70% | 31,006 |
| Feb 17, 2026 | 324.40 | 340.85 | 323.65 | 325.75 | 325.75 | 0.43% | 10,177 |
| Feb 16, 2026 | 323.20 | 329.00 | 316.85 | 324.35 | 324.35 | 0.08% | 10,600 |
| Feb 13, 2026 | 358.55 | 358.55 | 321.20 | 324.10 | 324.10 | -10.05% | 26,006 |
| Feb 12, 2026 | 386.20 | 387.70 | 357.00 | 360.30 | 360.30 | -6.68% | 8,672 |
| Feb 11, 2026 | 386.75 | 389.40 | 382.05 | 386.10 | 386.10 | -1.16% | 4,385 |
| Feb 10, 2026 | 395.85 | 395.85 | 384.20 | 390.65 | 390.65 | -2.06% | 14,151 |
| Feb 9, 2026 | 369.80 | 402.30 | 358.95 | 398.85 | 398.85 | 9.95% | 23,948 |
| Feb 6, 2026 | 372.20 | 374.50 | 356.25 | 362.75 | 362.75 | -2.87% | 58,536 |
| Feb 5, 2026 | 385.95 | 385.95 | 370.60 | 373.45 | 373.45 | -3.24% | 7,433 |
| Feb 4, 2026 | 394.95 | 403.35 | 380.00 | 385.95 | 385.95 | 0.84% | 24,568 |