Afcons Infrastructure Limited (BOM:544280)
India · Delayed Price · Currency is INR 386.90
-3.70 (-0.95%)
At close: Dec 31, 2025
Afcons Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 387.50 | 396.35 | 385.35 | 392.85 | 392.85 | 1.54% | 26,203 |
| Dec 31, 2025 | 390.65 | 393.25 | 386.10 | 386.90 | 386.90 | -0.95% | 22,241 |
| Dec 30, 2025 | 392.15 | 392.15 | 382.50 | 390.60 | 390.60 | 1.34% | 1,010,595 |
| Dec 29, 2025 | 387.20 | 388.70 | 382.25 | 385.45 | 385.45 | -1.17% | 25,684 |
| Dec 26, 2025 | 382.00 | 391.00 | 382.00 | 390.00 | 390.00 | 0.62% | 16,701 |
| Dec 24, 2025 | 378.75 | 391.00 | 378.75 | 387.60 | 387.60 | 1.25% | 73,680 |
| Dec 23, 2025 | 381.55 | 385.95 | 379.15 | 382.80 | 382.80 | 0.59% | 25,482 |
| Dec 22, 2025 | 381.05 | 387.70 | 379.30 | 380.55 | 380.55 | -0.01% | 59,790 |
| Dec 19, 2025 | 382.30 | 384.05 | 376.20 | 380.60 | 380.60 | 0.26% | 66,626 |
| Dec 18, 2025 | 385.00 | 386.40 | 378.00 | 379.60 | 379.60 | -1.91% | 29,499 |
| Dec 17, 2025 | 396.40 | 396.60 | 385.40 | 387.00 | 387.00 | -2.37% | 24,910 |
| Dec 16, 2025 | 395.60 | 401.30 | 395.45 | 396.40 | 396.40 | -0.69% | 15,035 |
| Dec 15, 2025 | 400.00 | 401.15 | 397.25 | 399.15 | 399.15 | -0.08% | 14,291 |
| Dec 12, 2025 | 401.55 | 404.45 | 397.50 | 399.45 | 399.45 | -0.39% | 13,822 |
| Dec 11, 2025 | 397.60 | 403.05 | 394.65 | 401.00 | 401.00 | 0.97% | 9,087 |
| Dec 10, 2025 | 396.15 | 400.25 | 394.85 | 397.15 | 397.15 | -1.14% | 10,058 |
| Dec 9, 2025 | 385.50 | 409.00 | 381.50 | 401.75 | 401.75 | 3.12% | 39,759 |
| Dec 8, 2025 | 395.05 | 400.30 | 386.15 | 389.60 | 389.60 | -2.33% | 19,751 |
| Dec 5, 2025 | 399.50 | 400.30 | 394.50 | 398.90 | 398.90 | -0.32% | 9,588 |
| Dec 4, 2025 | 402.95 | 402.95 | 398.40 | 400.20 | 400.20 | -0.69% | 17,268 |
| Dec 3, 2025 | 413.35 | 413.35 | 400.00 | 403.00 | 403.00 | -2.67% | 20,184 |
| Dec 2, 2025 | 413.45 | 416.00 | 407.00 | 414.05 | 414.05 | 1.26% | 40,237 |
| Dec 1, 2025 | 405.40 | 412.50 | 402.00 | 408.90 | 408.90 | 1.13% | 43,610 |
| Nov 28, 2025 | 411.50 | 411.50 | 401.50 | 404.35 | 404.35 | -1.76% | 30,020 |
| Nov 27, 2025 | 408.05 | 412.60 | 404.80 | 411.60 | 411.60 | 1.67% | 13,142 |
| Nov 26, 2025 | 401.60 | 406.30 | 400.35 | 404.85 | 404.85 | 0.81% | 7,906 |
| Nov 25, 2025 | 401.25 | 404.70 | 399.50 | 401.60 | 401.60 | -0.04% | 22,113 |
| Nov 24, 2025 | 398.10 | 403.80 | 391.40 | 401.75 | 401.75 | 2.87% | 75,478 |
| Nov 21, 2025 | 399.00 | 401.00 | 389.90 | 390.55 | 390.55 | -1.96% | 18,113 |
| Nov 20, 2025 | 388.85 | 403.45 | 388.85 | 398.35 | 398.35 | 2.40% | 52,733 |
| Nov 19, 2025 | 396.70 | 396.70 | 385.75 | 389.00 | 389.00 | -1.83% | 79,290 |
| Nov 18, 2025 | 408.65 | 408.65 | 395.05 | 396.25 | 396.25 | -1.63% | 38,469 |
| Nov 17, 2025 | 407.20 | 410.15 | 402.00 | 402.80 | 402.80 | -1.24% | 46,211 |
| Nov 14, 2025 | 412.85 | 412.85 | 405.45 | 407.85 | 407.85 | -1.75% | 60,234 |
| Nov 13, 2025 | 412.00 | 417.50 | 408.55 | 415.10 | 415.10 | -1.46% | 42,467 |
| Nov 12, 2025 | 419.80 | 425.25 | 417.40 | 421.25 | 421.25 | 1.04% | 39,862 |
| Nov 11, 2025 | 434.15 | 436.45 | 413.60 | 416.90 | 416.90 | -4.50% | 84,857 |
| Nov 10, 2025 | 441.35 | 444.50 | 435.20 | 436.55 | 436.55 | -1.26% | 22,529 |
| Nov 7, 2025 | 445.85 | 445.85 | 434.00 | 442.10 | 442.10 | -0.38% | 1,019,340 |
| Nov 6, 2025 | 443.95 | 446.90 | 440.00 | 443.80 | 443.80 | -0.24% | 6,904 |
| Nov 4, 2025 | 447.05 | 451.60 | 442.00 | 444.85 | 444.85 | -1.11% | 360,644 |
| Nov 3, 2025 | 446.75 | 455.30 | 446.75 | 449.85 | 449.85 | 0.39% | 119,324 |
| Oct 31, 2025 | 448.55 | 455.00 | 447.00 | 448.10 | 448.10 | -0.65% | 14,246 |
| Oct 30, 2025 | 451.15 | 457.35 | 449.35 | 451.05 | 451.05 | -0.47% | 10,182 |
| Oct 29, 2025 | 448.70 | 456.00 | 447.10 | 453.20 | 453.20 | 1.00% | 201,958 |
| Oct 28, 2025 | 441.00 | 449.60 | 441.00 | 448.70 | 448.70 | 2.02% | 306,183 |
| Oct 27, 2025 | 442.30 | 447.20 | 437.40 | 439.80 | 439.80 | -0.82% | 30,020 |
| Oct 24, 2025 | 444.00 | 448.35 | 442.55 | 443.45 | 443.45 | -0.28% | 12,944 |
| Oct 23, 2025 | 447.80 | 450.10 | 443.85 | 444.70 | 444.70 | -0.54% | 8,069 |
| Oct 21, 2025 | 447.40 | 449.05 | 446.25 | 447.10 | 447.10 | 0.06% | 6,920 |