Afcons Infrastructure Limited (BOM:544280)
India · Delayed Price · Currency is INR 242.35
-0.55 (-0.23%)
At close: Oct 6, 2026
BOM:544280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 242.95 | 245.75 | 240.45 | 244.55 | 244.55 | 0.91% | 21,853 |
| Oct 6, 2026 | 242.20 | 243.60 | 240.70 | 242.35 | 242.35 | -0.23% | 33,048 |
| Oct 5, 2026 | 242.10 | 246.90 | 238.95 | 242.90 | 242.90 | 0.10% | 51,769 |
| Oct 1, 2026 | 246.80 | 248.00 | 240.35 | 242.65 | 242.65 | -2.26% | 50,326 |
| Sep 30, 2026 | 247.05 | 250.00 | 247.05 | 248.25 | 248.25 | 1.35% | 27,033 |
| Sep 29, 2026 | 253.40 | 253.40 | 243.95 | 244.95 | 244.95 | -2.22% | 53,818 |
| Sep 28, 2026 | 252.50 | 257.00 | 247.90 | 250.50 | 250.50 | -0.75% | 84,743 |
| Sep 25, 2026 | 254.30 | 254.95 | 249.65 | 252.40 | 252.40 | -0.53% | 37,714 |
| Sep 24, 2026 | 253.65 | 262.35 | 253.00 | 253.75 | 253.75 | -1.76% | 80,867 |
| Sep 23, 2026 | 262.30 | 262.70 | 257.65 | 258.30 | 258.30 | -0.79% | 890,182 |
| Sep 22, 2026 | 257.00 | 261.75 | 253.05 | 260.35 | 260.35 | 1.44% | 866,051 |
| Sep 21, 2026 | 260.95 | 261.80 | 256.00 | 256.65 | 256.65 | -2.56% | 70,958 |
| Sep 18, 2026 | 263.50 | 264.20 | 256.00 | 263.40 | 263.40 | -1.29% | 223,328 |
| Sep 17, 2026 | 257.35 | 272.00 | 243.60 | 266.85 | 266.85 | 3.31% | 264,543 |
| Sep 16, 2026 | 262.75 | 263.00 | 225.60 | 258.30 | 258.30 | -1.69% | 718,491 |
| Sep 15, 2026 | 280.10 | 304.70 | 261.00 | 262.75 | 262.75 | 3.47% | 1,932,110 |
| 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 |