Skip to main content
logo
Afcons Infrastructure Limited (BOM:544280)
India flag India · Delayed Price · Currency is INR
313.95
-1.80 (-0.57%)
At close: Jun 23, 2026

BOM:544280 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026314.70316.95311.20313.95313.95-0.57%45,376
Jun 22, 2026312.90319.00312.85315.75315.750.77%17,251
Jun 19, 2026320.00322.35311.60313.35313.35-1.77%31,628
Jun 18, 2026319.10322.40317.25319.00319.00-0.17%29,951
Jun 17, 2026324.30330.10318.00319.55319.55-2.40%51,310
Jun 16, 2026323.60329.00322.30327.40327.400.54%41,152
Jun 15, 2026328.35336.80323.60325.65325.65-0.12%84,766
Jun 12, 2026318.40327.70316.95326.05326.052.64%110,623
Jun 11, 2026324.00324.95315.25317.65317.65-3.68%117,200
Jun 10, 2026332.35346.30326.35329.80329.804.45%1,550,577
Jun 9, 2026308.75318.00308.75315.75315.751.09%18,464
Jun 8, 2026320.00320.60309.85312.35312.35-2.08%21,664
Jun 5, 2026323.30327.00317.00319.00319.00-2.30%32,293
Jun 4, 2026327.85328.95323.00326.50326.500.88%12,892
Jun 3, 2026325.00329.75320.90323.65323.65-0.98%20,490
Jun 2, 2026323.45331.20322.55326.85326.85-1.57%25,456
Jun 1, 2026326.10339.20326.10332.05332.05-2.12%88,757
May 29, 2026313.25342.60313.25339.25339.256.55%228,248
May 27, 2026321.10324.00316.25318.40318.40-1.33%37,767
May 26, 2026304.95324.90303.05322.70322.706.41%204,945
May 25, 2026300.05305.70300.05303.25303.251.12%17,426
May 22, 2026300.10306.95297.25299.90299.90-0.53%59,375
May 21, 2026306.40308.20300.00301.50301.50-1.55%60,314
May 20, 2026310.15314.05304.00306.25306.25-2.65%41,666
May 19, 2026296.95324.80289.30314.60314.60-0.77%399,402
May 18, 2026333.00333.00309.45317.05317.05-5.77%47,361
May 15, 2026335.00341.95330.05336.45336.451.49%86,373
May 14, 2026339.70339.70324.15331.50331.50-0.78%57,044
May 13, 2026338.00343.20332.20334.10334.10-0.25%75,537
May 12, 2026352.70358.90328.05334.95334.952.57%764,408
May 11, 2026334.65337.00325.50326.55326.55-4.17%38,788
May 8, 2026341.15347.65336.80340.75340.751.17%29,319
May 7, 2026337.65343.25335.85336.80336.800.12%51,250
May 6, 2026346.10350.80333.70336.40336.40-2.84%64,913
May 5, 2026349.45356.05338.00346.25346.251.24%166,933
May 4, 2026339.30345.10335.05342.00342.000.68%53,129
Apr 30, 2026323.40341.40323.40339.70339.704.06%93,615
Apr 29, 2026333.80336.95325.50326.45326.45-2.14%16,261
Apr 28, 2026310.75336.30310.75333.60333.605.59%113,616
Apr 27, 2026310.35324.60310.35315.95315.950.29%55,477
Apr 24, 2026324.70324.70312.00315.05315.05-3.00%34,079
Apr 23, 2026325.00332.00324.00324.80324.80-1.49%37,841
Apr 22, 2026329.40337.00328.85329.70329.70-1.88%49,468
Apr 21, 2026336.15338.35331.70336.00336.000.57%28,397
Apr 20, 2026328.15338.35327.20334.10334.10-0.01%78,216
Apr 17, 2026345.85345.85330.80334.15334.15-3.66%114,934
Apr 16, 2026340.10357.70340.10346.85346.852.76%763,968
Apr 15, 2026307.35367.00307.35337.55337.5510.13%2,129,959
Apr 13, 2026318.55320.70305.05306.50306.50-5.71%66,650
Apr 10, 2026310.35327.00310.35325.05325.054.47%581,696