Afcons Infrastructure Limited (BOM:544280)
India flag India · Delayed Price · Currency is INR
406.80
-2.30 (-0.56%)
At close: Aug 8, 2025

Afcons Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025405.00414.70404.40406.80406.80-0.56%33,804
Aug 7, 2025402.95411.00401.40409.10409.101.45%13,532
Aug 6, 2025403.05406.20401.85403.25403.25-1.03%16,681
Aug 5, 2025405.10410.55404.95407.45407.450.53%26,172
Aug 4, 2025405.00409.45402.00405.30405.30-0.11%21,753
Aug 1, 2025396.55407.90396.55405.75405.751.60%67,080
Jul 31, 2025394.85402.00391.95399.35399.35-0.05%75,785
Jul 30, 2025395.60405.80395.60399.55399.550.60%58,073
Jul 29, 2025399.40400.10390.10397.15397.15-0.80%127,746
Jul 28, 2025414.35414.40398.30400.35400.35-3.32%105,046
Jul 25, 2025420.00421.00412.00414.10414.10-1.71%75,636
Jul 24, 2025426.40426.40420.75421.30421.30-0.86%83,615
Jul 23, 2025429.50430.10422.25424.95424.95-0.62%96,801
Jul 22, 2025434.45435.00422.90427.60427.602.11%341,008
Jul 21, 2025420.75421.30415.50418.75418.750.36%75,014
Jul 18, 2025435.00440.30415.10417.25417.250.17%481,688
Jul 17, 2025419.45423.00415.10416.55414.05-0.69%50,266
Jul 16, 2025423.30425.35419.00419.45416.93-0.84%28,920
Jul 15, 2025420.80428.05420.80423.00420.460.19%18,800
Jul 14, 2025423.05427.10419.60422.20419.67-0.69%33,424
Jul 11, 2025428.85428.85418.65425.15422.60-0.76%29,161
Jul 10, 2025425.00430.65423.75428.40425.830.81%49,467
Jul 9, 2025425.90429.50421.45424.95422.40-0.30%21,351
Jul 8, 2025423.50427.20419.65426.25423.690.58%27,821
Jul 7, 2025427.15430.05421.80423.80421.26-1.17%27,384
Jul 4, 2025433.60437.00426.05428.80426.23-0.92%42,557
Jul 3, 2025431.05435.00429.55432.80430.200.48%29,215
Jul 2, 2025433.65433.80425.70430.75428.17-0.63%71,282
Jul 1, 2025437.25440.95430.30433.50430.90-0.83%16,029
Jun 30, 2025442.50446.00434.40437.15434.53-1.22%34,442
Jun 27, 2025439.05446.65439.05442.55439.890.91%27,397
Jun 26, 2025442.15444.00434.00438.55435.920.17%18,721
Jun 25, 2025438.05444.65436.30437.80435.170.06%25,436
Jun 24, 2025440.00445.00436.40437.55434.920.38%71,956
Jun 23, 2025442.25447.95431.30435.90433.28-2.61%91,205
Jun 20, 2025420.05462.40418.40447.60444.915.45%125,866
Jun 19, 2025438.00439.40418.20424.45421.90-3.51%56,249
Jun 18, 2025447.95448.80435.05439.90437.26-1.38%32,251
Jun 17, 2025444.60448.05439.50446.05443.370.52%19,414
Jun 16, 2025439.85445.65430.15443.75441.090.62%62,513
Jun 13, 2025435.15443.50434.50441.00438.35-1.28%63,536
Jun 12, 2025449.65456.15444.45446.70444.02-0.18%95,394
Jun 11, 2025447.70450.20444.10447.50444.810.45%68,065
Jun 10, 2025448.50449.95443.25445.50442.83-0.55%67,534
Jun 9, 2025453.70460.75442.25447.95445.262.97%175,142
Jun 6, 2025425.15437.50425.15435.05432.442.65%82,827
Jun 5, 2025422.30425.60421.30423.80421.260.55%28,520
Jun 4, 2025422.65424.05419.45421.50418.97-0.19%10,604
Jun 3, 2025431.75431.75420.70422.30419.77-1.02%33,755
Jun 2, 2025423.55429.45421.55426.65424.090.78%55,817