Afcons Infrastructure Limited (BOM:544280)
India · Delayed Price · Currency is INR 417.60
-4.30 (-1.02%)
At close: Aug 29, 2025
Afcons Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 436.70 | 436.75 | 420.20 | 421.90 | 421.90 | -3.28% | 1,049,683 |
| Aug 26, 2025 | 427.75 | 446.60 | 422.80 | 436.20 | 436.20 | 1.29% | 70,428 |
| Aug 25, 2025 | 427.25 | 434.00 | 427.25 | 430.65 | 430.65 | -0.07% | 30,447 |
| Aug 22, 2025 | 426.95 | 434.80 | 426.65 | 430.95 | 430.95 | 0.78% | 18,763 |
| Aug 21, 2025 | 430.00 | 435.00 | 426.05 | 427.60 | 427.60 | -0.35% | 34,671 |
| Aug 20, 2025 | 435.00 | 436.65 | 427.40 | 429.10 | 429.10 | -1.36% | 14,306 |
| Aug 19, 2025 | 427.40 | 436.05 | 424.05 | 435.00 | 435.00 | 1.77% | 45,129 |
| Aug 18, 2025 | 421.55 | 432.80 | 421.55 | 427.45 | 427.45 | 1.51% | 83,484 |
| Aug 14, 2025 | 422.65 | 424.30 | 416.45 | 421.10 | 421.10 | -0.37% | 16,626 |
| Aug 13, 2025 | 422.00 | 425.50 | 418.00 | 422.65 | 422.65 | 0.11% | 20,661 |
| Aug 12, 2025 | 425.30 | 426.10 | 415.45 | 422.20 | 422.20 | -0.73% | 58,778 |
| Aug 11, 2025 | 416.05 | 431.50 | 412.45 | 425.30 | 425.30 | 4.55% | 417,410 |
| Aug 8, 2025 | 405.00 | 414.70 | 404.40 | 406.80 | 406.80 | -0.56% | 33,804 |
| Aug 7, 2025 | 402.95 | 411.00 | 401.40 | 409.10 | 409.10 | 1.45% | 13,532 |
| Aug 6, 2025 | 403.05 | 406.20 | 401.85 | 403.25 | 403.25 | -1.03% | 16,681 |
| Aug 5, 2025 | 405.10 | 410.55 | 404.95 | 407.45 | 407.45 | 0.53% | 26,172 |
| Aug 4, 2025 | 405.00 | 409.45 | 402.00 | 405.30 | 405.30 | -0.11% | 21,753 |
| Aug 1, 2025 | 396.55 | 407.90 | 396.55 | 405.75 | 405.75 | 1.60% | 67,080 |
| Jul 31, 2025 | 394.85 | 402.00 | 391.95 | 399.35 | 399.35 | -0.05% | 75,785 |
| Jul 30, 2025 | 395.60 | 405.80 | 395.60 | 399.55 | 399.55 | 0.60% | 58,073 |
| Jul 29, 2025 | 399.40 | 400.10 | 390.10 | 397.15 | 397.15 | -0.80% | 127,746 |
| Jul 28, 2025 | 414.35 | 414.40 | 398.30 | 400.35 | 400.35 | -3.32% | 105,046 |
| Jul 25, 2025 | 420.00 | 421.00 | 412.00 | 414.10 | 414.10 | -1.71% | 75,636 |
| Jul 24, 2025 | 426.40 | 426.40 | 420.75 | 421.30 | 421.30 | -0.86% | 83,615 |
| Jul 23, 2025 | 429.50 | 430.10 | 422.25 | 424.95 | 424.95 | -0.62% | 96,801 |
| Jul 22, 2025 | 434.45 | 435.00 | 422.90 | 427.60 | 427.60 | 2.11% | 341,008 |
| Jul 21, 2025 | 420.75 | 421.30 | 415.50 | 418.75 | 418.75 | 0.36% | 75,014 |
| Jul 18, 2025 | 435.00 | 440.30 | 415.10 | 417.25 | 417.25 | 0.17% | 481,688 |
| Jul 17, 2025 | 419.45 | 423.00 | 415.10 | 416.55 | 414.05 | -0.69% | 50,266 |
| Jul 16, 2025 | 423.30 | 425.35 | 419.00 | 419.45 | 416.93 | -0.84% | 28,920 |
| Jul 15, 2025 | 420.80 | 428.05 | 420.80 | 423.00 | 420.46 | 0.19% | 18,800 |
| Jul 14, 2025 | 423.05 | 427.10 | 419.60 | 422.20 | 419.67 | -0.69% | 33,424 |
| Jul 11, 2025 | 428.85 | 428.85 | 418.65 | 425.15 | 422.60 | -0.76% | 29,161 |
| Jul 10, 2025 | 425.00 | 430.65 | 423.75 | 428.40 | 425.83 | 0.81% | 49,467 |
| Jul 9, 2025 | 425.90 | 429.50 | 421.45 | 424.95 | 422.40 | -0.30% | 21,351 |
| Jul 8, 2025 | 423.50 | 427.20 | 419.65 | 426.25 | 423.69 | 0.58% | 27,821 |
| Jul 7, 2025 | 427.15 | 430.05 | 421.80 | 423.80 | 421.26 | -1.17% | 27,384 |
| Jul 4, 2025 | 433.60 | 437.00 | 426.05 | 428.80 | 426.23 | -0.92% | 42,557 |
| Jul 3, 2025 | 431.05 | 435.00 | 429.55 | 432.80 | 430.20 | 0.48% | 29,215 |
| Jul 2, 2025 | 433.65 | 433.80 | 425.70 | 430.75 | 428.17 | -0.63% | 71,282 |
| Jul 1, 2025 | 437.25 | 440.95 | 430.30 | 433.50 | 430.90 | -0.83% | 16,029 |
| Jun 30, 2025 | 442.50 | 446.00 | 434.40 | 437.15 | 434.53 | -1.22% | 34,442 |
| Jun 27, 2025 | 439.05 | 446.65 | 439.05 | 442.55 | 439.89 | 0.91% | 27,397 |
| Jun 26, 2025 | 442.15 | 444.00 | 434.00 | 438.55 | 435.92 | 0.17% | 18,721 |
| Jun 25, 2025 | 438.05 | 444.65 | 436.30 | 437.80 | 435.17 | 0.06% | 25,436 |
| Jun 24, 2025 | 440.00 | 445.00 | 436.40 | 437.55 | 434.92 | 0.38% | 71,956 |
| Jun 23, 2025 | 442.25 | 447.95 | 431.30 | 435.90 | 433.28 | -2.61% | 91,205 |
| Jun 20, 2025 | 420.05 | 462.40 | 418.40 | 447.60 | 444.91 | 5.45% | 125,866 |
| Jun 19, 2025 | 438.00 | 439.40 | 418.20 | 424.45 | 421.90 | -3.51% | 56,249 |
| Jun 18, 2025 | 447.95 | 448.80 | 435.05 | 439.90 | 437.26 | -1.38% | 32,251 |