Afcons Infrastructure Limited (BOM:544280)
India · Delayed Price · Currency is INR 283.80
+1.70 (0.60%)
At close: Apr 2, 2026
BOM:544280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 282.00 | 284.85 | 274.20 | 283.80 | 283.80 | 0.60% | 12,937 |
| Apr 1, 2026 | 274.20 | 283.15 | 274.20 | 282.10 | 282.10 | 4.13% | 11,753 |
| Mar 30, 2026 | 279.00 | 279.00 | 270.00 | 270.90 | 270.90 | -3.87% | 49,198 |
| Mar 27, 2026 | 279.10 | 284.75 | 275.50 | 281.80 | 281.80 | -0.28% | 35,600 |
| Mar 25, 2026 | 277.45 | 287.75 | 277.45 | 282.60 | 282.60 | 1.98% | 43,205 |
| Mar 24, 2026 | 274.55 | 278.80 | 270.05 | 277.10 | 277.10 | 2.12% | 62,730 |
| Mar 23, 2026 | 276.05 | 278.00 | 265.90 | 271.35 | 271.35 | -2.72% | 58,680 |
| Mar 20, 2026 | 278.90 | 282.30 | 277.00 | 278.95 | 278.95 | 0.41% | 53,452 |
| Mar 19, 2026 | 283.05 | 286.00 | 277.20 | 277.80 | 277.80 | -3.54% | 25,585 |
| Mar 18, 2026 | 281.05 | 289.95 | 281.05 | 288.00 | 288.00 | 2.60% | 41,147 |
| Mar 17, 2026 | 278.80 | 282.70 | 275.65 | 280.70 | 280.70 | 0.70% | 33,440 |
| Mar 16, 2026 | 277.35 | 280.45 | 272.70 | 278.75 | 278.75 | -0.04% | 53,104 |
| Mar 13, 2026 | 278.50 | 281.95 | 273.85 | 278.85 | 278.85 | 0.16% | 59,482 |
| Mar 12, 2026 | 276.20 | 283.30 | 273.00 | 278.40 | 278.40 | -0.68% | 958,503 |
| Mar 11, 2026 | 276.70 | 300.70 | 276.70 | 280.30 | 280.30 | 1.36% | 91,173 |
| Mar 10, 2026 | 279.05 | 281.50 | 275.80 | 276.55 | 276.55 | -0.49% | 18,148 |
| Mar 9, 2026 | 275.65 | 278.80 | 271.65 | 277.90 | 277.90 | -1.75% | 27,710 |
| Mar 6, 2026 | 284.80 | 292.75 | 282.05 | 282.85 | 282.85 | -0.65% | 14,851 |
| Mar 5, 2026 | 278.35 | 286.00 | 276.30 | 284.70 | 284.70 | 2.01% | 17,615 |
| Mar 4, 2026 | 278.30 | 281.00 | 273.40 | 279.10 | 279.10 | -1.78% | 26,739 |
| Mar 2, 2026 | 271.80 | 289.45 | 271.80 | 284.15 | 284.15 | -2.69% | 17,746 |
| Feb 27, 2026 | 296.35 | 296.40 | 288.35 | 292.00 | 292.00 | -1.48% | 59,831 |
| Feb 26, 2026 | 306.20 | 306.25 | 295.05 | 296.40 | 296.40 | -3.17% | 28,681 |
| Feb 25, 2026 | 306.00 | 310.00 | 294.65 | 306.10 | 306.10 | -0.49% | 52,933 |
| Feb 24, 2026 | 309.60 | 312.00 | 302.55 | 307.60 | 307.60 | -1.65% | 16,127 |
| Feb 23, 2026 | 320.20 | 323.00 | 311.95 | 312.75 | 312.75 | -2.31% | 31,670 |
| Feb 20, 2026 | 320.00 | 321.00 | 315.25 | 320.15 | 320.15 | -0.08% | 15,304 |
| Feb 19, 2026 | 323.55 | 325.95 | 319.50 | 320.40 | 320.40 | -0.82% | 10,468 |
| Feb 18, 2026 | 328.30 | 328.30 | 322.50 | 323.05 | 323.05 | -0.28% | 14,134 |
| Feb 17, 2026 | 322.70 | 326.60 | 322.00 | 323.95 | 323.95 | -0.69% | 23,510 |
| Feb 16, 2026 | 330.00 | 331.10 | 325.00 | 326.20 | 326.20 | -1.73% | 28,902 |
| Feb 13, 2026 | 332.15 | 334.65 | 329.70 | 331.95 | 331.95 | -1.76% | 34,334 |
| Feb 12, 2026 | 341.05 | 342.70 | 335.05 | 337.90 | 337.90 | -1.40% | 21,326 |
| Feb 11, 2026 | 337.25 | 345.20 | 328.25 | 342.70 | 342.70 | -0.80% | 64,439 |
| Feb 10, 2026 | 343.05 | 350.30 | 343.05 | 345.45 | 345.45 | 1.47% | 11,601 |
| Feb 9, 2026 | 334.15 | 342.00 | 332.30 | 340.45 | 340.45 | 2.68% | 7,379 |
| Feb 6, 2026 | 337.70 | 337.70 | 330.20 | 331.55 | 331.55 | -1.98% | 9,333 |
| Feb 5, 2026 | 340.25 | 349.50 | 337.00 | 338.25 | 338.25 | -1.69% | 15,899 |
| Feb 4, 2026 | 338.15 | 345.90 | 337.25 | 344.05 | 344.05 | 1.62% | 20,069 |
| Feb 3, 2026 | 336.25 | 342.25 | 336.00 | 338.55 | 338.55 | 1.36% | 15,140 |
| Feb 2, 2026 | 334.10 | 335.35 | 325.05 | 334.00 | 334.00 | -0.01% | 30,026 |
| Feb 1, 2026 | 334.45 | 347.05 | 331.65 | 334.05 | 334.05 | 0.74% | 38,181 |
| Jan 30, 2026 | 330.05 | 333.40 | 324.85 | 331.60 | 331.60 | -0.48% | 16,477 |
| Jan 29, 2026 | 335.50 | 338.00 | 318.95 | 333.20 | 333.20 | -1.08% | 43,980 |
| Jan 28, 2026 | 341.40 | 341.50 | 336.00 | 336.85 | 336.85 | -1.33% | 22,500 |
| Jan 27, 2026 | 334.35 | 342.50 | 328.45 | 341.40 | 341.40 | 0.75% | 27,204 |
| Jan 23, 2026 | 345.80 | 349.10 | 332.55 | 338.85 | 338.85 | -2.00% | 31,416 |
| Jan 22, 2026 | 345.30 | 347.60 | 343.80 | 345.75 | 345.75 | 0.83% | 21,510 |
| Jan 21, 2026 | 349.55 | 349.55 | 339.30 | 342.90 | 342.90 | -2.03% | 39,812 |
| Jan 20, 2026 | 350.05 | 351.30 | 342.25 | 350.00 | 350.00 | -0.46% | 47,674 |