Afcom Holdings Limited (BOM:544224)
India · Delayed Price · Currency is INR 837.75
+2.90 (0.35%)
At close: Oct 28, 2025
Afcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 832.05 | 842.50 | 830.10 | 838.75 | 838.75 | 0.12% | 58,080 |
| Oct 28, 2025 | 833.00 | 850.00 | 825.50 | 837.75 | 837.75 | 0.35% | 56,160 |
| Oct 27, 2025 | 868.00 | 868.00 | 826.75 | 834.85 | 834.85 | -1.16% | 36,960 |
| Oct 24, 2025 | 869.00 | 869.00 | 830.00 | 844.65 | 844.65 | -2.01% | 104,880 |
| Oct 23, 2025 | 859.50 | 880.00 | 834.90 | 862.00 | 862.00 | 3.13% | 229,440 |
| Oct 21, 2025 | 845.00 | 848.85 | 829.00 | 835.85 | 835.85 | -0.42% | 9,840 |
| Oct 20, 2025 | 836.00 | 845.00 | 827.30 | 839.40 | 839.40 | 0.52% | 17,040 |
| Oct 17, 2025 | 841.90 | 844.00 | 820.00 | 835.05 | 835.05 | 1.71% | 83,760 |
| Oct 16, 2025 | 820.00 | 850.00 | 809.00 | 821.05 | 821.05 | 1.72% | 100,080 |
| Oct 15, 2025 | 821.95 | 821.95 | 786.00 | 807.20 | 807.20 | 0.43% | 72,480 |
| Oct 14, 2025 | 816.30 | 824.95 | 784.05 | 803.75 | 803.75 | -1.45% | 68,640 |
| Oct 13, 2025 | 840.00 | 840.00 | 813.00 | 815.60 | 815.60 | -1.84% | 43,440 |
| Oct 10, 2025 | 826.05 | 845.00 | 826.00 | 830.90 | 830.90 | -0.71% | 48,480 |
| Oct 9, 2025 | 825.00 | 859.00 | 813.00 | 836.85 | 836.85 | 1.01% | 90,240 |
| Oct 8, 2025 | 816.00 | 865.00 | 816.00 | 828.50 | 828.50 | 1.71% | 120,240 |
| Oct 7, 2025 | 852.00 | 852.00 | 813.20 | 814.55 | 814.55 | -4.84% | 227,520 |
| Oct 6, 2025 | 872.80 | 903.95 | 849.00 | 856.00 | 856.00 | -1.92% | 105,600 |
| Oct 3, 2025 | 875.00 | 882.95 | 860.00 | 872.80 | 872.80 | -0.76% | 107,280 |
| Oct 1, 2025 | 873.00 | 887.85 | 865.00 | 879.50 | 879.50 | 0.51% | 109,680 |
| Sep 30, 2025 | 866.00 | 884.80 | 865.00 | 875.05 | 875.05 | -0.21% | 65,760 |
| Sep 29, 2025 | 868.45 | 894.00 | 852.00 | 876.85 | 876.85 | 0.97% | 138,240 |
| Sep 26, 2025 | 882.00 | 889.00 | 856.10 | 868.45 | 868.45 | -2.16% | 98,400 |
| Sep 25, 2025 | 883.00 | 917.00 | 866.00 | 887.60 | 887.60 | 0.52% | 99,120 |
| Sep 24, 2025 | 894.00 | 900.00 | 882.00 | 883.00 | 883.00 | -1.40% | 54,480 |
| Sep 23, 2025 | 865.05 | 908.75 | 858.05 | 895.50 | 895.50 | 3.47% | 199,920 |
| Sep 22, 2025 | 880.00 | 884.00 | 848.90 | 865.50 | 865.50 | -1.47% | 111,120 |
| Sep 19, 2025 | 891.15 | 908.90 | 873.00 | 878.40 | 878.40 | -1.43% | 119,520 |
| Sep 18, 2025 | 919.70 | 919.95 | 880.10 | 891.15 | 891.15 | -1.18% | 92,880 |
| Sep 17, 2025 | 917.00 | 917.00 | 881.25 | 901.80 | 901.80 | -1.66% | 79,920 |
| Sep 16, 2025 | 923.00 | 930.00 | 908.00 | 917.00 | 917.00 | -0.15% | 63,840 |
| Sep 15, 2025 | 914.00 | 930.00 | 891.10 | 918.40 | 918.40 | -0.64% | 75,840 |
| Sep 12, 2025 | 958.40 | 958.40 | 921.25 | 924.30 | 924.30 | -3.08% | 77,040 |
| Sep 11, 2025 | 974.80 | 974.80 | 949.00 | 953.65 | 953.65 | 0.07% | 162,480 |
| Sep 10, 2025 | 945.00 | 972.00 | 940.10 | 953.00 | 953.00 | -0.18% | 67,920 |
| Sep 9, 2025 | 974.00 | 987.40 | 944.00 | 954.70 | 954.70 | -1.10% | 113,280 |
| Sep 8, 2025 | 917.20 | 966.50 | 917.20 | 965.35 | 965.35 | 4.87% | 93,360 |
| Sep 5, 2025 | 920.10 | 940.25 | 909.00 | 920.50 | 920.50 | 0.10% | 58,080 |
| Sep 4, 2025 | 937.30 | 939.00 | 915.00 | 919.60 | 919.60 | -1.99% | 49,200 |
| Sep 3, 2025 | 915.00 | 948.00 | 892.55 | 938.30 | 938.30 | 0.33% | 118,800 |
| Sep 2, 2025 | 968.00 | 975.00 | 925.00 | 935.25 | 935.25 | -2.86% | 105,360 |
| Sep 1, 2025 | 995.70 | 997.00 | 951.00 | 962.75 | 962.75 | -1.53% | 124,080 |
| Aug 29, 2025 | 981.00 | 1,009.90 | 976.00 | 977.75 | 977.75 | 0.27% | 125,040 |
| Aug 28, 2025 | 955.25 | 1,013.60 | 929.10 | 975.10 | 975.10 | 1.01% | 279,840 |
| Aug 26, 2025 | 966.00 | 966.20 | 937.00 | 965.35 | 965.35 | 4.91% | 302,400 |
| Aug 25, 2025 | 920.20 | 920.20 | 902.00 | 920.20 | 920.20 | 5.00% | 173,520 |
| Aug 22, 2025 | 874.60 | 883.00 | 855.00 | 876.40 | 876.40 | 0.21% | 48,960 |
| Aug 21, 2025 | 899.00 | 899.00 | 870.10 | 874.60 | 874.60 | -0.84% | 159,360 |
| Aug 20, 2025 | 859.90 | 889.00 | 840.00 | 882.00 | 882.00 | 1.38% | 139,680 |
| Aug 19, 2025 | 880.00 | 894.70 | 864.60 | 870.00 | 870.00 | -4.41% | 198,480 |
| Aug 18, 2025 | 900.00 | 929.00 | 845.60 | 910.10 | 910.10 | 2.25% | 436,320 |