Afcom Holdings Limited (BOM:544224)
India · Delayed Price · Currency is INR 812.75
+1.25 (0.15%)
At close: Dec 5, 2025
Afcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 818.00 | 824.00 | 801.65 | 812.75 | 812.75 | 0.15% | 35,280 |
| Dec 4, 2025 | 816.00 | 824.00 | 805.00 | 811.50 | 811.50 | -0.61% | 18,960 |
| Dec 3, 2025 | 823.00 | 832.00 | 801.10 | 816.50 | 816.50 | -1.43% | 47,640 |
| Dec 2, 2025 | 837.00 | 847.00 | 820.00 | 828.35 | 828.35 | -1.80% | 24,960 |
| Dec 1, 2025 | 874.00 | 874.00 | 840.00 | 843.55 | 843.55 | -2.01% | 30,240 |
| Nov 28, 2025 | 869.30 | 870.00 | 850.00 | 860.85 | 860.85 | 0.04% | 43,080 |
| Nov 27, 2025 | 860.00 | 872.50 | 836.00 | 860.50 | 860.50 | 3.05% | 84,480 |
| Nov 26, 2025 | 837.35 | 847.35 | 828.00 | 835.00 | 835.00 | 0.51% | 58,800 |
| Nov 25, 2025 | 804.25 | 838.00 | 804.25 | 830.80 | 830.80 | 3.30% | 16,920 |
| Nov 24, 2025 | 820.00 | 843.95 | 799.95 | 804.25 | 804.25 | -2.37% | 48,720 |
| Nov 21, 2025 | 840.00 | 845.00 | 821.00 | 823.80 | 823.80 | -1.46% | 49,920 |
| Nov 20, 2025 | 846.00 | 870.00 | 830.05 | 836.00 | 836.00 | -2.55% | 65,400 |
| Nov 19, 2025 | 849.00 | 880.00 | 848.00 | 857.90 | 857.90 | 1.99% | 179,760 |
| Nov 18, 2025 | 904.50 | 904.50 | 830.00 | 841.20 | 841.20 | -5.73% | 100,320 |
| Nov 17, 2025 | 899.00 | 899.95 | 870.00 | 892.30 | 892.30 | 0.66% | 44,400 |
| Nov 14, 2025 | 891.80 | 915.00 | 884.00 | 886.45 | 886.45 | 0.96% | 89,760 |
| Nov 13, 2025 | 900.00 | 900.00 | 840.00 | 878.05 | 878.05 | 8.07% | 317,400 |
| Nov 12, 2025 | 834.90 | 834.90 | 797.00 | 812.50 | 812.50 | -1.12% | 44,760 |
| Nov 11, 2025 | 835.00 | 850.00 | 820.00 | 821.70 | 821.70 | -1.77% | 75,000 |
| Nov 10, 2025 | 795.00 | 844.45 | 786.20 | 836.50 | 836.50 | 4.71% | 130,200 |
| Nov 7, 2025 | 795.05 | 805.00 | 795.00 | 798.90 | 798.90 | -1.95% | 131,520 |
| Nov 6, 2025 | 840.00 | 840.00 | 812.50 | 814.80 | 814.80 | -2.24% | 23,280 |
| Nov 4, 2025 | 814.00 | 839.50 | 807.10 | 833.50 | 833.50 | 2.48% | 45,600 |
| Nov 3, 2025 | 832.70 | 838.80 | 803.50 | 813.35 | 813.35 | -2.32% | 96,240 |
| Oct 31, 2025 | 828.05 | 840.00 | 825.10 | 832.70 | 832.70 | 0.37% | 36,480 |
| Oct 30, 2025 | 838.00 | 847.20 | 826.00 | 829.65 | 829.65 | -1.08% | 42,720 |
| 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 |