Afcom Holdings Limited (BOM:544224)
India · Delayed Price · Currency is INR 1,544.00
-3.95 (-0.26%)
At close: Aug 21, 2026
Afcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,547.95 | 1,575.00 | 1,511.55 | 1,544.00 | 1,544.00 | -0.26% | 54,840 |
| Aug 20, 2026 | 1,518.00 | 1,586.00 | 1,501.00 | 1,547.95 | 1,547.95 | 2.07% | 74,520 |
| Aug 19, 2026 | 1,556.00 | 1,574.00 | 1,506.00 | 1,516.55 | 1,516.55 | -1.78% | 57,720 |
| Aug 18, 2026 | 1,543.05 | 1,583.95 | 1,510.00 | 1,544.10 | 1,544.10 | 0.34% | 81,000 |
| Aug 17, 2026 | 1,470.00 | 1,587.00 | 1,430.05 | 1,538.90 | 1,538.90 | 2.45% | 219,480 |
| Aug 14, 2026 | 1,440.00 | 1,527.95 | 1,420.00 | 1,502.05 | 1,502.05 | 4.84% | 217,920 |
| Aug 13, 2026 | 1,489.00 | 1,514.95 | 1,420.00 | 1,432.65 | 1,432.65 | -3.77% | 191,640 |
| Aug 12, 2026 | 1,480.00 | 1,529.00 | 1,470.00 | 1,488.80 | 1,488.80 | 1.51% | 93,360 |
| Aug 11, 2026 | 1,440.00 | 1,475.00 | 1,400.05 | 1,466.70 | 1,466.70 | 5.36% | 84,000 |
| Aug 10, 2026 | 1,410.00 | 1,424.90 | 1,385.00 | 1,392.05 | 1,392.05 | -2.54% | 39,720 |
| Aug 7, 2026 | 1,480.00 | 1,487.40 | 1,413.20 | 1,428.30 | 1,428.30 | -3.13% | 55,440 |
| Aug 6, 2026 | 1,456.00 | 1,480.00 | 1,432.05 | 1,474.40 | 1,474.40 | 1.21% | 74,880 |
| Aug 5, 2026 | 1,503.15 | 1,523.95 | 1,425.00 | 1,456.80 | 1,456.80 | -2.55% | 68,880 |
| Aug 4, 2026 | 1,460.00 | 1,499.00 | 1,460.00 | 1,494.95 | 1,494.95 | 3.23% | 59,880 |
| Aug 3, 2026 | 1,449.90 | 1,469.95 | 1,425.00 | 1,448.15 | 1,448.15 | 2.32% | 25,800 |
| Jul 31, 2026 | 1,425.00 | 1,425.00 | 1,400.05 | 1,415.30 | 1,415.30 | 0.78% | 20,880 |
| Jul 30, 2026 | 1,394.65 | 1,415.00 | 1,380.00 | 1,404.30 | 1,404.30 | 0.69% | 24,960 |
| Jul 29, 2026 | 1,349.65 | 1,434.00 | 1,349.10 | 1,394.65 | 1,394.65 | 3.33% | 71,640 |
| Jul 28, 2026 | 1,340.00 | 1,356.95 | 1,330.05 | 1,349.65 | 1,349.65 | 1.62% | 74,400 |
| Jul 27, 2026 | 1,358.00 | 1,370.00 | 1,321.00 | 1,328.15 | 1,328.15 | -0.69% | 45,120 |
| Jul 24, 2026 | 1,318.00 | 1,353.95 | 1,300.00 | 1,337.35 | 1,337.35 | 0.64% | 53,160 |
| Jul 23, 2026 | 1,329.40 | 1,350.00 | 1,290.25 | 1,328.90 | 1,328.90 | 0.46% | 49,920 |
| Jul 22, 2026 | 1,390.05 | 1,405.00 | 1,291.50 | 1,322.80 | 1,322.80 | -4.84% | 374,520 |
| Jul 21, 2026 | 1,445.00 | 1,450.00 | 1,360.00 | 1,390.05 | 1,390.05 | -4.30% | 67,320 |
| Jul 20, 2026 | 1,404.00 | 1,462.95 | 1,390.05 | 1,452.55 | 1,452.55 | 2.03% | 36,360 |
| Jul 17, 2026 | 1,376.05 | 1,436.00 | 1,348.00 | 1,423.70 | 1,423.70 | 2.49% | 83,640 |
| Jul 16, 2026 | 1,430.00 | 1,434.00 | 1,376.00 | 1,389.15 | 1,389.15 | -1.68% | 55,560 |
| Jul 15, 2026 | 1,425.00 | 1,474.95 | 1,404.25 | 1,412.95 | 1,412.95 | -0.02% | 67,440 |
| Jul 14, 2026 | 1,469.00 | 1,469.00 | 1,405.00 | 1,413.20 | 1,413.20 | -3.63% | 49,680 |
| Jul 13, 2026 | 1,496.90 | 1,496.90 | 1,445.65 | 1,466.40 | 1,466.40 | -1.80% | 62,640 |
| Jul 10, 2026 | 1,399.00 | 1,508.00 | 1,399.00 | 1,493.35 | 1,493.35 | 8.30% | 191,880 |
| Jul 9, 2026 | 1,289.30 | 1,394.00 | 1,289.30 | 1,378.95 | 1,378.95 | 6.52% | 125,880 |
| Jul 8, 2026 | 1,330.05 | 1,367.80 | 1,280.25 | 1,294.60 | 1,294.60 | -4.71% | 124,080 |
| Jul 7, 2026 | 1,420.00 | 1,424.95 | 1,319.00 | 1,358.60 | 1,358.60 | -4.62% | 132,600 |
| Jul 6, 2026 | 1,400.00 | 1,439.00 | 1,355.65 | 1,424.40 | 1,424.40 | 3.75% | 84,960 |
| Jul 3, 2026 | 1,326.00 | 1,413.00 | 1,298.00 | 1,372.95 | 1,372.95 | 7.01% | 340,200 |
| Jul 2, 2026 | 1,225.05 | 1,316.00 | 1,225.00 | 1,283.05 | 1,283.05 | 4.73% | 167,760 |
| Jul 1, 2026 | 1,232.95 | 1,233.00 | 1,196.55 | 1,225.05 | 1,225.05 | 1.18% | 63,240 |
| Jun 30, 2026 | 1,220.35 | 1,239.95 | 1,142.90 | 1,210.80 | 1,210.80 | -1.68% | 81,600 |
| Jun 29, 2026 | 1,258.60 | 1,258.60 | 1,222.55 | 1,231.55 | 1,231.55 | -0.52% | 71,040 |
| Jun 25, 2026 | 1,230.00 | 1,258.00 | 1,202.60 | 1,238.00 | 1,238.00 | 1.62% | 135,120 |
| Jun 24, 2026 | 1,192.45 | 1,227.00 | 1,141.10 | 1,218.25 | 1,218.25 | 2.16% | 431,520 |
| Jun 23, 2026 | 1,199.95 | 1,226.95 | 1,175.15 | 1,192.45 | 1,192.45 | 0.66% | 118,680 |
| 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 |