Afcons Infrastructure Limited (BOM:544280)
India · Delayed Price · Currency is INR 260.90
-13.40 (-4.89%)
At close: Sep 10, 2026
BOM:544280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 261.25 | 263.60 | 249.10 | 253.95 | 253.95 | -2.66% | 134,302 |
| Sep 10, 2026 | 272.05 | 275.40 | 259.70 | 260.90 | 260.90 | -4.89% | 81,019 |
| Sep 9, 2026 | 279.25 | 283.95 | 273.05 | 274.30 | 274.30 | -2.14% | 78,487 |
| Sep 8, 2026 | 291.45 | 294.00 | 279.70 | 280.30 | 280.30 | -4.38% | 644,672 |
| Sep 7, 2026 | 292.95 | 295.85 | 291.00 | 293.15 | 293.15 | 0.21% | 9,847 |
| Sep 4, 2026 | 294.15 | 297.25 | 291.35 | 292.55 | 292.55 | -0.83% | 34,398 |
| Sep 3, 2026 | 287.10 | 296.10 | 285.30 | 295.00 | 295.00 | 3.53% | 32,152 |
| Sep 2, 2026 | 282.10 | 285.90 | 279.70 | 284.95 | 284.95 | -0.11% | 28,715 |
| Sep 1, 2026 | 284.50 | 286.85 | 283.35 | 285.25 | 285.25 | -0.38% | 25,196 |
| Aug 31, 2026 | 285.00 | 288.15 | 282.80 | 286.35 | 286.35 | -0.19% | 33,483 |
| Aug 28, 2026 | 284.00 | 291.60 | 284.00 | 286.90 | 286.90 | 0.68% | 37,809 |
| Aug 27, 2026 | 286.05 | 288.60 | 284.55 | 284.95 | 284.95 | -0.04% | 42,318 |
| Aug 26, 2026 | 285.85 | 286.35 | 284.80 | 285.05 | 285.05 | -0.14% | 15,084 |
| Aug 25, 2026 | 288.85 | 290.75 | 281.60 | 285.45 | 285.45 | 2.50% | 175,287 |
| Aug 24, 2026 | 280.75 | 289.80 | 277.00 | 278.50 | 278.50 | 0.18% | 66,377 |
| Aug 21, 2026 | 281.70 | 281.75 | 277.50 | 278.00 | 278.00 | -0.71% | 10,359 |
| Aug 20, 2026 | 278.05 | 281.70 | 275.35 | 280.00 | 280.00 | 0.74% | 33,546 |
| Aug 19, 2026 | 278.75 | 282.55 | 277.50 | 277.95 | 277.95 | -0.70% | 29,115 |
| Aug 18, 2026 | 269.95 | 281.25 | 269.95 | 279.90 | 279.90 | 2.92% | 173,263 |
| Aug 17, 2026 | 268.15 | 272.45 | 268.15 | 271.95 | 271.95 | 1.19% | 27,788 |
| Aug 14, 2026 | 269.10 | 272.45 | 268.35 | 268.75 | 268.75 | -1.03% | 47,212 |
| Aug 13, 2026 | 269.00 | 272.40 | 266.60 | 271.55 | 271.55 | 1.48% | 29,995 |
| Aug 12, 2026 | 264.10 | 279.00 | 264.10 | 267.60 | 267.60 | 1.44% | 394,055 |
| Aug 11, 2026 | 261.70 | 270.55 | 259.15 | 263.80 | 263.80 | 0.36% | 103,692 |
| Aug 10, 2026 | 271.50 | 271.50 | 260.50 | 262.85 | 262.85 | -3.79% | 401,109 |
| Aug 7, 2026 | 280.00 | 286.00 | 265.40 | 273.20 | 273.20 | -2.01% | 118,454 |
| Aug 6, 2026 | 280.50 | 287.10 | 276.50 | 278.80 | 278.80 | -0.68% | 77,598 |
| Aug 5, 2026 | 284.50 | 286.85 | 280.05 | 280.70 | 280.70 | -0.37% | 163,869 |
| Aug 4, 2026 | 274.00 | 284.40 | 273.55 | 281.75 | 281.75 | 2.12% | 624,802 |
| Aug 3, 2026 | 272.00 | 281.75 | 271.70 | 275.90 | 275.90 | 1.71% | 699,524 |
| Jul 31, 2026 | 273.80 | 274.10 | 269.60 | 271.25 | 271.25 | -0.75% | 71,753 |
| Jul 30, 2026 | 278.45 | 281.35 | 271.60 | 273.30 | 273.30 | -3.48% | 60,567 |
| Jul 29, 2026 | 280.15 | 284.25 | 279.25 | 283.15 | 283.15 | 0.93% | 34,549 |
| Jul 28, 2026 | 282.15 | 283.35 | 279.75 | 280.55 | 280.55 | -1.35% | 33,758 |
| Jul 27, 2026 | 286.05 | 289.20 | 283.50 | 284.40 | 284.40 | -0.54% | 37,306 |
| Jul 24, 2026 | 280.00 | 288.95 | 279.95 | 285.95 | 285.95 | 0.76% | 35,594 |
| Jul 23, 2026 | 288.70 | 288.70 | 283.15 | 283.80 | 283.80 | -1.42% | 20,334 |
| Jul 22, 2026 | 290.05 | 292.15 | 282.25 | 289.90 | 287.90 | -0.05% | 132,761 |
| Jul 21, 2026 | 296.35 | 297.40 | 289.05 | 290.05 | 288.05 | -2.04% | 40,967 |
| Jul 20, 2026 | 296.90 | 297.45 | 291.30 | 296.10 | 294.06 | -1.20% | 59,123 |
| Jul 17, 2026 | 285.50 | 313.65 | 282.00 | 299.70 | 297.63 | 4.97% | 1,701,980 |
| Jul 16, 2026 | 293.80 | 293.80 | 284.50 | 285.50 | 283.53 | -2.31% | 66,278 |
| Jul 15, 2026 | 291.95 | 294.80 | 291.40 | 292.25 | 290.23 | -0.03% | 17,031 |
| Jul 14, 2026 | 297.05 | 299.00 | 291.00 | 292.35 | 290.33 | -2.26% | 40,361 |
| Jul 13, 2026 | 299.35 | 300.15 | 296.00 | 299.10 | 297.04 | -0.50% | 9,294 |
| Jul 10, 2026 | 300.55 | 303.05 | 299.95 | 300.60 | 298.53 | 0.12% | 17,338 |
| Jul 9, 2026 | 301.05 | 304.15 | 299.20 | 300.25 | 298.18 | -0.41% | 47,632 |
| Jul 8, 2026 | 308.00 | 308.85 | 300.50 | 301.50 | 299.42 | -3.05% | 36,430 |
| Jul 7, 2026 | 315.85 | 315.85 | 308.05 | 311.00 | 308.85 | -0.96% | 12,208 |
| Jul 6, 2026 | 311.00 | 315.00 | 309.10 | 314.00 | 311.83 | 0.46% | 38,468 |