Afcom Holdings Limited (BOM:544224)
India · Delayed Price · Currency is INR 931.20
-9.70 (-1.03%)
At close: May 22, 2026
Afcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 780.00 | 796.00 | 773.25 | 780.35 | 780.35 | 5.01% | 93,240 |
| Apr 7, 2026 | 750.00 | 771.00 | 737.00 | 743.15 | 743.15 | -1.43% | 48,840 |
| Apr 6, 2026 | 769.00 | 770.00 | 717.00 | 753.95 | 753.95 | 0.51% | 54,960 |
| Apr 2, 2026 | 717.00 | 754.90 | 704.00 | 750.15 | 750.15 | 1.23% | 87,960 |
| Apr 1, 2026 | 689.00 | 750.00 | 685.00 | 741.00 | 741.00 | 13.62% | 92,760 |
| Mar 30, 2026 | 690.00 | 701.00 | 637.85 | 652.20 | 652.20 | -5.55% | 224,880 |
| Mar 27, 2026 | 715.00 | 715.00 | 685.00 | 690.55 | 690.55 | -3.72% | 144,000 |
| Mar 25, 2026 | 733.00 | 740.00 | 710.00 | 717.20 | 717.20 | 0.90% | 132,240 |
| Mar 24, 2026 | 717.45 | 745.30 | 700.00 | 710.80 | 710.80 | 0.47% | 113,040 |
| Mar 23, 2026 | 730.00 | 731.00 | 695.00 | 707.45 | 707.45 | -4.09% | 99,240 |
| Mar 20, 2026 | 739.00 | 765.00 | 725.00 | 737.65 | 737.65 | 4.35% | 81,120 |
| Mar 19, 2026 | 746.00 | 750.00 | 700.00 | 706.90 | 706.90 | -7.18% | 94,320 |
| Mar 18, 2026 | 750.00 | 774.00 | 750.00 | 761.55 | 761.55 | 2.28% | 89,040 |
| Mar 17, 2026 | 738.80 | 753.00 | 730.00 | 744.60 | 744.60 | 2.03% | 54,240 |
| Mar 16, 2026 | 721.10 | 739.45 | 711.00 | 729.75 | 729.75 | -0.86% | 48,600 |
| Mar 13, 2026 | 736.00 | 745.00 | 710.10 | 736.10 | 736.10 | 1.00% | 136,200 |
| Mar 12, 2026 | 690.00 | 735.00 | 671.00 | 728.80 | 728.80 | 9.25% | 238,920 |
| Mar 11, 2026 | 741.00 | 745.00 | 663.00 | 667.10 | 667.10 | -9.85% | 788,640 |
| Mar 10, 2026 | 762.00 | 773.80 | 729.00 | 739.95 | 739.95 | -1.25% | 277,440 |
| Mar 9, 2026 | 779.00 | 779.00 | 719.00 | 749.35 | 749.35 | -6.44% | 250,200 |