Afcom Holdings Limited (BOM:544224)
India · Delayed Price · Currency is INR 1,347.60
+7.80 (0.58%)
At close: Nov 9, 2026
Afcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,355.00 | 1,359.95 | 1,325.00 | 1,347.60 | 1,347.60 | 0.58% | 33,720 |
| Nov 8, 2026 | 1,320.00 | 1,350.00 | 1,316.95 | 1,339.80 | 1,339.80 | 3.40% | 31,440 |
| Nov 6, 2026 | 1,310.00 | 1,313.95 | 1,276.25 | 1,295.70 | 1,295.70 | -1.92% | 33,360 |
| Nov 5, 2026 | 1,308.00 | 1,365.95 | 1,307.00 | 1,321.05 | 1,321.05 | 4.62% | 110,880 |
| Nov 4, 2026 | 1,280.00 | 1,284.00 | 1,249.00 | 1,262.75 | 1,262.75 | -0.58% | 65,520 |
| Nov 3, 2026 | 1,281.00 | 1,294.00 | 1,262.00 | 1,270.15 | 1,270.15 | -0.37% | 30,480 |
| Nov 2, 2026 | 1,275.00 | 1,304.00 | 1,260.00 | 1,274.90 | 1,274.90 | 0.61% | 46,080 |
| Oct 30, 2026 | 1,300.00 | 1,320.00 | 1,258.00 | 1,267.20 | 1,267.20 | -2.69% | 39,120 |
| Oct 29, 2026 | 1,315.00 | 1,329.00 | 1,297.25 | 1,302.20 | 1,302.20 | -0.04% | 44,160 |
| Oct 28, 2026 | 1,310.00 | 1,334.00 | 1,293.05 | 1,302.70 | 1,302.70 | -0.91% | 47,040 |
| Oct 27, 2026 | 1,343.90 | 1,343.90 | 1,265.00 | 1,314.65 | 1,314.65 | -0.23% | 93,720 |
| Oct 26, 2026 | 1,281.20 | 1,345.00 | 1,255.10 | 1,317.65 | 1,317.65 | 0.16% | 50,400 |
| Oct 23, 2026 | 1,380.05 | 1,380.05 | 1,230.15 | 1,315.55 | 1,315.55 | -4.08% | 174,600 |
| Oct 22, 2026 | 1,381.20 | 1,425.00 | 1,354.00 | 1,371.45 | 1,371.45 | -3.07% | 34,200 |
| Oct 21, 2026 | 1,493.00 | 1,499.95 | 1,360.00 | 1,414.90 | 1,414.90 | -5.10% | 77,760 |
| Oct 19, 2026 | 1,490.00 | 1,515.00 | 1,450.00 | 1,490.95 | 1,490.95 | -1.13% | 47,040 |
| Oct 16, 2026 | 1,520.00 | 1,537.00 | 1,500.00 | 1,508.00 | 1,508.00 | -1.31% | 48,600 |
| Oct 15, 2026 | 1,515.45 | 1,549.00 | 1,515.45 | 1,528.00 | 1,528.00 | 1.33% | 54,720 |
| Oct 14, 2026 | 1,508.25 | 1,532.90 | 1,498.00 | 1,508.00 | 1,508.00 | -0.46% | 73,800 |
| Oct 13, 2026 | 1,498.95 | 1,534.00 | 1,473.25 | 1,514.90 | 1,514.90 | 1.71% | 105,120 |
| Oct 12, 2026 | 1,455.00 | 1,499.00 | 1,450.00 | 1,489.50 | 1,489.50 | 1.98% | 39,240 |
| Oct 9, 2026 | 1,435.00 | 1,480.00 | 1,410.05 | 1,460.60 | 1,460.60 | 1.99% | 96,840 |
| Oct 8, 2026 | 1,483.00 | 1,490.05 | 1,425.00 | 1,432.05 | 1,432.05 | -4.49% | 81,480 |
| Oct 7, 2026 | 1,496.95 | 1,505.00 | 1,485.00 | 1,499.40 | 1,499.40 | -0.13% | 101,160 |
| Oct 6, 2026 | 1,471.00 | 1,536.00 | 1,450.00 | 1,501.40 | 1,501.40 | 2.07% | 99,120 |
| Oct 5, 2026 | 1,538.00 | 1,538.00 | 1,460.00 | 1,471.00 | 1,471.00 | -0.70% | 57,960 |
| Oct 1, 2026 | 1,509.00 | 1,535.00 | 1,440.00 | 1,481.30 | 1,481.30 | -1.96% | 60,720 |
| Sep 30, 2026 | 1,469.00 | 1,517.00 | 1,455.15 | 1,510.95 | 1,510.95 | 2.83% | 85,800 |
| Sep 29, 2026 | 1,455.00 | 1,480.00 | 1,420.05 | 1,469.35 | 1,469.35 | 1.01% | 193,080 |
| Sep 28, 2026 | 1,454.95 | 1,484.00 | 1,443.00 | 1,454.65 | 1,454.65 | 0.88% | 57,720 |
| Sep 25, 2026 | 1,446.55 | 1,468.00 | 1,410.00 | 1,442.00 | 1,442.00 | -0.31% | 55,440 |
| Sep 24, 2026 | 1,484.00 | 1,484.00 | 1,440.00 | 1,446.55 | 1,446.55 | -1.40% | 32,160 |
| Sep 23, 2026 | 1,416.00 | 1,471.00 | 1,412.90 | 1,467.05 | 1,467.05 | 4.13% | 53,880 |
| Sep 22, 2026 | 1,416.00 | 1,450.00 | 1,385.00 | 1,408.80 | 1,408.80 | -0.13% | 83,400 |
| Sep 21, 2026 | 1,467.70 | 1,495.00 | 1,396.25 | 1,410.60 | 1,410.60 | -3.89% | 69,840 |
| Sep 18, 2026 | 1,400.00 | 1,470.00 | 1,399.95 | 1,467.70 | 1,467.70 | 5.76% | 141,240 |
| Sep 17, 2026 | 1,407.00 | 1,424.00 | 1,369.00 | 1,387.80 | 1,387.80 | -1.37% | 61,680 |
| Sep 16, 2026 | 1,434.05 | 1,434.05 | 1,289.95 | 1,407.10 | 1,407.10 | -1.44% | 224,160 |
| Sep 15, 2026 | 1,540.10 | 1,547.95 | 1,406.20 | 1,427.65 | 1,427.65 | -7.33% | 166,680 |
| Sep 11, 2026 | 1,587.95 | 1,608.95 | 1,502.25 | 1,540.50 | 1,540.50 | -2.48% | 147,360 |
| Sep 10, 2026 | 1,615.05 | 1,622.00 | 1,565.55 | 1,579.70 | 1,579.70 | -3.41% | 55,680 |
| Sep 9, 2026 | 1,632.15 | 1,657.85 | 1,626.05 | 1,635.50 | 1,635.50 | -0.10% | 26,640 |
| Sep 8, 2026 | 1,620.00 | 1,659.00 | 1,581.05 | 1,637.20 | 1,637.20 | 1.54% | 136,560 |
| Sep 7, 2026 | 1,651.20 | 1,665.00 | 1,605.10 | 1,612.40 | 1,612.40 | -1.12% | 28,920 |
| Sep 4, 2026 | 1,675.00 | 1,675.00 | 1,626.05 | 1,630.65 | 1,630.65 | -1.31% | 32,160 |
| Sep 3, 2026 | 1,651.00 | 1,711.00 | 1,624.10 | 1,652.35 | 1,652.35 | 2.24% | 91,680 |
| Sep 2, 2026 | 1,495.00 | 1,651.00 | 1,486.35 | 1,616.15 | 1,616.15 | 5.81% | 98,040 |
| Sep 1, 2026 | 1,576.00 | 1,576.00 | 1,490.15 | 1,527.45 | 1,527.45 | -2.17% | 73,560 |
| Aug 31, 2026 | 1,617.95 | 1,620.00 | 1,521.00 | 1,561.35 | 1,561.35 | -2.17% | 49,800 |
| Aug 28, 2026 | 1,625.00 | 1,647.80 | 1,567.00 | 1,596.05 | 1,596.05 | -0.72% | 82,560 |