Afcons Infrastructure Limited (BOM:544280)
India · Delayed Price · Currency is INR 278.00
-2.00 (-0.71%)
At close: Aug 21, 2026
BOM:544280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 314.25 | 317.45 | 309.00 | 312.55 | 310.39 | -0.54% | 17,586 |
| Jul 2, 2026 | 312.00 | 315.00 | 307.90 | 314.25 | 312.08 | 1.78% | 13,061 |
| Jul 1, 2026 | 313.35 | 317.90 | 305.50 | 308.75 | 306.62 | -1.11% | 26,614 |
| Jun 30, 2026 | 315.10 | 317.15 | 310.10 | 312.20 | 310.05 | -1.45% | 53,709 |
| Jun 29, 2026 | 316.45 | 318.95 | 314.00 | 316.80 | 314.61 | -0.81% | 21,175 |
| Jun 25, 2026 | 315.00 | 324.10 | 315.00 | 319.40 | 317.20 | 1.91% | 77,934 |
| Jun 24, 2026 | 312.35 | 317.20 | 312.35 | 313.40 | 311.24 | -0.18% | 18,829 |
| Jun 23, 2026 | 314.70 | 316.95 | 311.20 | 313.95 | 311.78 | -0.57% | 45,376 |
| Jun 22, 2026 | 312.90 | 319.00 | 312.85 | 315.75 | 313.57 | 0.77% | 17,251 |
| Jun 19, 2026 | 320.00 | 322.35 | 311.60 | 313.35 | 311.19 | -1.77% | 31,628 |
| Jun 18, 2026 | 319.10 | 322.40 | 317.25 | 319.00 | 316.80 | -0.17% | 29,951 |
| Jun 17, 2026 | 324.30 | 330.10 | 318.00 | 319.55 | 317.35 | -2.40% | 51,310 |
| Jun 16, 2026 | 323.60 | 329.00 | 322.30 | 327.40 | 325.14 | 0.54% | 41,152 |
| Jun 15, 2026 | 328.35 | 336.80 | 323.60 | 325.65 | 323.40 | -0.12% | 84,770 |
| Jun 12, 2026 | 318.40 | 327.70 | 316.95 | 326.05 | 323.80 | 2.64% | 110,623 |