Skip to main content
logo
Afcons Infrastructure Limited (BOM:544280)
India flag India · Delayed Price · Currency is INR
339.25
+20.85 (6.55%)
At close: May 29, 2026

BOM:544280 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 2026305.75317.35303.00311.15311.152.98%20,343
Apr 8, 2026299.85306.90295.75302.15302.154.23%31,170
Apr 7, 2026285.30292.95282.35289.90289.901.51%22,498
Apr 6, 2026283.35287.80281.60285.60285.600.63%22,369
Apr 2, 2026282.00284.85274.20283.80283.800.60%12,937
Apr 1, 2026274.20283.15274.20282.10282.104.13%11,753
Mar 30, 2026279.00279.00270.00270.90270.90-3.87%49,198
Mar 27, 2026279.10284.75275.50281.80281.80-0.28%35,600
Mar 25, 2026277.45287.75277.45282.60282.601.98%43,205
Mar 24, 2026274.55278.80270.05277.10277.102.12%62,730
Mar 23, 2026276.05278.00265.90271.35271.35-2.72%58,680
Mar 20, 2026278.90282.30277.00278.95278.950.41%53,452
Mar 19, 2026283.05286.00277.20277.80277.80-3.54%25,585
Mar 18, 2026281.05289.95281.05288.00288.002.60%41,147
Mar 17, 2026278.80282.70275.65280.70280.700.70%33,440
Mar 16, 2026277.35280.45272.70278.75278.75-0.04%53,104