Afcom Holdings Limited (BOM:544224)
India · Delayed Price · Currency is INR 1,184.60
-1.55 (-0.13%)
At close: Jun 22, 2026
Afcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,180.25 | 1,218.00 | 1,179.00 | 1,184.60 | 1,184.60 | -0.13% | 101,400 |
| Jun 19, 2026 | 1,205.00 | 1,207.00 | 1,134.00 | 1,186.15 | 1,186.15 | -0.17% | 137,280 |
| Jun 18, 2026 | 1,153.80 | 1,199.00 | 1,150.00 | 1,188.15 | 1,188.15 | 4.00% | 155,760 |
| Jun 17, 2026 | 1,123.00 | 1,160.00 | 1,105.05 | 1,142.50 | 1,142.50 | 2.20% | 232,080 |
| Jun 16, 2026 | 1,000.00 | 1,138.00 | 993.15 | 1,117.90 | 1,117.90 | 12.56% | 401,040 |
| Jun 15, 2026 | 978.00 | 999.00 | 952.15 | 993.15 | 993.15 | 5.03% | 297,600 |
| Jun 12, 2026 | 903.20 | 949.90 | 888.00 | 945.60 | 945.60 | 5.97% | 195,000 |
| Jun 11, 2026 | 871.55 | 907.90 | 860.00 | 892.30 | 892.30 | 2.38% | 144,240 |
| Jun 10, 2026 | 882.00 | 890.00 | 858.00 | 871.55 | 871.55 | 0.05% | 84,960 |
| Jun 9, 2026 | 871.05 | 890.00 | 865.00 | 871.15 | 871.15 | -0.19% | 105,720 |
| Jun 8, 2026 | 894.00 | 906.00 | 870.00 | 872.85 | 872.85 | -2.85% | 104,400 |
| Jun 5, 2026 | 928.00 | 928.00 | 882.50 | 898.45 | 898.45 | -2.73% | 64,800 |
| Jun 4, 2026 | 928.00 | 935.00 | 912.00 | 923.65 | 923.65 | -0.03% | 40,080 |
| Jun 3, 2026 | 919.50 | 973.00 | 905.00 | 923.95 | 923.95 | 0.48% | 116,280 |
| Jun 2, 2026 | 904.80 | 924.95 | 872.50 | 919.50 | 919.50 | 0.62% | 146,640 |
| Jun 1, 2026 | 947.95 | 947.95 | 905.60 | 913.80 | 913.80 | -1.71% | 72,720 |
| May 29, 2026 | 970.00 | 975.00 | 925.00 | 929.70 | 929.70 | -5.51% | 271,800 |
| May 27, 2026 | 945.80 | 998.00 | 938.00 | 983.90 | 983.90 | 5.06% | 274,680 |
| May 26, 2026 | 935.00 | 949.25 | 919.95 | 936.50 | 936.50 | -0.92% | 70,320 |
| May 25, 2026 | 921.00 | 956.00 | 903.00 | 945.20 | 945.20 | 1.50% | 129,720 |
| May 22, 2026 | 940.00 | 963.00 | 927.00 | 931.20 | 931.20 | -1.03% | 31,320 |
| May 21, 2026 | 929.00 | 959.00 | 925.65 | 940.90 | 940.90 | 2.98% | 68,160 |
| May 20, 2026 | 890.00 | 930.00 | 881.10 | 913.70 | 913.70 | 2.51% | 80,280 |
| May 19, 2026 | 910.00 | 910.00 | 888.55 | 891.35 | 891.35 | 0.62% | 27,360 |
| May 18, 2026 | 902.50 | 908.70 | 861.05 | 885.85 | 885.85 | -1.90% | 78,120 |
| May 15, 2026 | 929.00 | 939.70 | 895.05 | 903.00 | 903.00 | -2.31% | 63,000 |
| May 14, 2026 | 915.00 | 933.00 | 888.00 | 924.35 | 924.35 | 2.16% | 107,160 |
| May 13, 2026 | 929.00 | 938.00 | 892.00 | 904.80 | 904.80 | -3.14% | 121,920 |
| May 12, 2026 | 980.00 | 1,000.00 | 905.25 | 934.15 | 934.15 | -4.83% | 149,880 |
| May 11, 2026 | 979.70 | 1,027.95 | 960.45 | 981.55 | 981.55 | -0.03% | 381,240 |
| May 8, 2026 | 990.00 | 1,014.00 | 965.30 | 981.85 | 981.85 | -0.84% | 204,480 |
| May 7, 2026 | 992.00 | 1,005.00 | 973.15 | 990.15 | 990.15 | 1.04% | 173,400 |
| May 6, 2026 | 1,002.00 | 1,014.70 | 932.05 | 980.00 | 980.00 | 0.31% | 355,320 |
| May 5, 2026 | 944.50 | 1,036.00 | 929.95 | 976.95 | 976.95 | 6.78% | 929,880 |
| May 4, 2026 | 860.00 | 961.75 | 860.00 | 914.90 | 914.90 | 12.20% | 562,320 |
| Apr 30, 2026 | 808.40 | 819.80 | 778.70 | 815.45 | 815.45 | 1.50% | 101,640 |
| Apr 29, 2026 | 800.00 | 807.90 | 790.00 | 803.40 | 803.40 | 1.22% | 82,920 |
| Apr 28, 2026 | 780.15 | 802.00 | 780.15 | 793.75 | 793.75 | -0.22% | 72,480 |
| Apr 27, 2026 | 775.00 | 807.00 | 775.00 | 795.50 | 795.50 | 2.76% | 124,680 |
| Apr 24, 2026 | 768.00 | 793.95 | 759.00 | 774.15 | 774.15 | 1.02% | 72,360 |
| Apr 23, 2026 | 819.00 | 819.00 | 753.00 | 766.35 | 766.35 | -6.86% | 163,800 |
| Apr 22, 2026 | 822.95 | 835.00 | 816.20 | 822.75 | 822.75 | -0.02% | 55,920 |
| Apr 21, 2026 | 830.00 | 847.00 | 817.10 | 822.95 | 822.95 | - | 80,760 |
| Apr 20, 2026 | 828.95 | 840.00 | 812.05 | 822.95 | 822.95 | 0.52% | 60,720 |
| Apr 17, 2026 | 796.00 | 827.00 | 780.00 | 818.70 | 818.70 | 3.76% | 96,360 |
| Apr 16, 2026 | 752.00 | 797.00 | 752.00 | 789.05 | 789.05 | 5.54% | 103,800 |
| Apr 15, 2026 | 765.00 | 769.00 | 742.60 | 747.60 | 747.60 | 0.42% | 103,920 |
| Apr 13, 2026 | 710.25 | 749.00 | 701.20 | 744.45 | 744.45 | 3.02% | 75,960 |
| Apr 10, 2026 | 744.00 | 749.00 | 716.65 | 722.60 | 722.60 | -0.92% | 93,000 |
| Apr 9, 2026 | 779.00 | 784.90 | 725.05 | 729.30 | 729.30 | -6.54% | 131,280 |