Afcom Holdings Limited (BOM:544224)
India · Delayed Price · Currency is INR 918.40
-5.90 (-0.64%)
At close: Sep 15, 2025
Afcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 890.10 | 890.10 | 869.00 | 890.10 | 890.10 | 5.00% | 404,400 |
| Aug 13, 2025 | 790.00 | 847.75 | 790.00 | 847.75 | 847.75 | 5.00% | 659,040 |
| Aug 12, 2025 | 807.40 | 807.40 | 807.40 | 807.40 | 807.40 | -4.99% | 68,400 |
| Aug 11, 2025 | 849.85 | 849.85 | 849.85 | 849.85 | 849.85 | -5.00% | 22,320 |
| Aug 8, 2025 | 894.55 | 894.55 | 894.55 | 894.55 | 894.55 | -5.00% | 54,720 |
| Aug 7, 2025 | 1,035.00 | 1,035.00 | 941.60 | 941.60 | 941.60 | -5.00% | 133,680 |
| Aug 6, 2025 | 993.95 | 1,020.00 | 968.00 | 991.15 | 991.15 | 1.64% | 114,480 |
| Aug 5, 2025 | 990.00 | 998.20 | 960.00 | 975.20 | 975.20 | -1.48% | 57,120 |
| Aug 4, 2025 | 985.05 | 1,007.50 | 968.00 | 989.90 | 989.90 | 0.56% | 50,400 |
| Aug 1, 2025 | 973.60 | 1,003.75 | 973.00 | 984.35 | 984.35 | 1.18% | 55,920 |
| Jul 31, 2025 | 970.00 | 1,015.00 | 943.50 | 972.85 | 972.85 | 0.30% | 53,520 |
| Jul 30, 2025 | 1,013.65 | 1,020.00 | 966.80 | 969.90 | 969.90 | -4.69% | 65,280 |
| Jul 29, 2025 | 989.50 | 1,051.00 | 986.05 | 1,017.65 | 1,017.65 | -1.90% | 88,080 |
| Jul 28, 2025 | 1,100.00 | 1,100.00 | 1,037.40 | 1,037.40 | 1,037.40 | -5.00% | 65,760 |
| Jul 25, 2025 | 1,139.70 | 1,144.40 | 1,035.50 | 1,091.95 | 1,091.95 | 0.18% | 192,960 |
| Jul 24, 2025 | 1,083.00 | 1,089.95 | 1,045.00 | 1,089.95 | 1,089.95 | 5.00% | 108,960 |
| Jul 23, 2025 | 1,038.05 | 1,038.05 | 1,038.05 | 1,038.05 | 1,038.05 | 5.00% | 33,120 |
| Jul 22, 2025 | 988.65 | 988.65 | 949.00 | 988.65 | 988.65 | 5.00% | 140,880 |
| Jul 21, 2025 | 941.60 | 941.60 | 921.00 | 941.60 | 941.60 | 5.00% | 67,440 |
| Jul 18, 2025 | 891.00 | 896.80 | 866.00 | 896.80 | 896.80 | 5.00% | 108,240 |
| Jul 17, 2025 | 819.80 | 854.10 | 815.00 | 854.10 | 854.10 | 5.00% | 109,680 |
| Jul 16, 2025 | 801.00 | 837.45 | 772.05 | 813.45 | 813.45 | 0.58% | 73,680 |
| Jul 15, 2025 | 824.00 | 826.85 | 805.00 | 808.75 | 808.75 | -1.49% | 69,840 |
| Jul 14, 2025 | 838.00 | 844.10 | 810.00 | 821.00 | 821.00 | -2.92% | 86,160 |
| Jul 11, 2025 | 856.45 | 856.45 | 841.10 | 845.70 | 845.70 | -1.26% | 19,920 |
| Jul 10, 2025 | 871.00 | 871.00 | 850.50 | 856.45 | 856.45 | -0.46% | 10,320 |
| Jul 9, 2025 | 857.45 | 872.50 | 846.70 | 860.45 | 860.45 | 0.35% | 41,520 |
| Jul 8, 2025 | 877.00 | 877.00 | 845.00 | 857.45 | 857.45 | -0.41% | 16,800 |
| Jul 7, 2025 | 860.00 | 885.00 | 850.00 | 861.00 | 861.00 | -0.06% | 23,040 |