Skip to main content
logo
Afcons Infrastructure Limited (BOM:544280)
India flag India · Delayed Price · Currency is INR
339.70
+13.25 (4.06%)
At close: Apr 30, 2026

BOM:544280 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 2026278.50281.95273.85278.85278.850.16%59,482
Mar 12, 2026276.20283.30273.00278.40278.40-0.68%958,503
Mar 11, 2026276.70300.70276.70280.30280.301.36%91,173
Mar 10, 2026279.05281.50275.80276.55276.55-0.49%18,148
Mar 9, 2026275.65278.80271.65277.90277.90-1.75%27,710
Mar 6, 2026284.80292.75282.05282.85282.85-0.65%14,851
Mar 5, 2026278.35286.00276.30284.70284.702.01%17,615
Mar 4, 2026278.30281.00273.40279.10279.10-1.78%26,739
Mar 2, 2026271.80289.45271.80284.15284.15-2.69%17,746
Feb 27, 2026296.35296.40288.35292.00292.00-1.48%59,831
Feb 26, 2026306.20306.25295.05296.40296.40-3.17%28,681
Feb 25, 2026306.00310.00294.65306.10306.10-0.49%52,933
Feb 24, 2026309.60312.00302.55307.60307.60-1.65%16,127
Feb 23, 2026320.20323.00311.95312.75312.75-2.31%31,670
Feb 20, 2026320.00321.00315.25320.15320.15-0.08%15,304
Feb 19, 2026323.55325.95319.50320.40320.40-0.82%10,468
Feb 18, 2026328.30328.30322.50323.05323.05-0.28%14,134
Feb 17, 2026322.70326.60322.00323.95323.95-0.69%23,510
Feb 16, 2026330.00331.10325.00326.20326.20-1.73%28,902
Feb 13, 2026332.15334.65329.70331.95331.95-1.76%34,334