Afcons Infrastructure Limited (BOM:544280)
India · Delayed Price · Currency is INR 285.50
-6.75 (-2.31%)
At close: Jul 16, 2026
BOM:544280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 285.50 | 313.65 | 282.00 | 299.70 | 299.70 | 4.97% | 1,701,980 |
| Jul 16, 2026 | 293.80 | 293.80 | 284.50 | 285.50 | 285.50 | -2.31% | 66,278 |
| Jul 15, 2026 | 291.95 | 294.80 | 291.40 | 292.25 | 292.25 | -0.03% | 17,031 |
| Jul 14, 2026 | 297.05 | 299.00 | 291.00 | 292.35 | 292.35 | -2.26% | 40,361 |
| Jul 13, 2026 | 299.35 | 300.15 | 296.00 | 299.10 | 299.10 | -0.50% | 9,294 |
| Jul 10, 2026 | 300.55 | 303.05 | 299.95 | 300.60 | 300.60 | 0.12% | 17,338 |
| Jul 9, 2026 | 301.05 | 304.15 | 299.20 | 300.25 | 300.25 | -0.41% | 47,632 |
| Jul 8, 2026 | 308.00 | 308.85 | 300.50 | 301.50 | 301.50 | -3.05% | 36,430 |
| Jul 7, 2026 | 315.85 | 315.85 | 308.05 | 311.00 | 311.00 | -0.96% | 12,208 |
| Jul 6, 2026 | 311.00 | 315.00 | 309.10 | 314.00 | 314.00 | 0.46% | 38,468 |
| Jul 3, 2026 | 314.25 | 317.45 | 309.00 | 312.55 | 312.55 | -0.54% | 17,586 |
| Jul 2, 2026 | 312.00 | 315.00 | 307.90 | 314.25 | 314.25 | 1.78% | 13,061 |
| Jul 1, 2026 | 313.35 | 317.90 | 305.50 | 308.75 | 308.75 | -1.11% | 26,614 |
| Jun 30, 2026 | 315.10 | 317.15 | 310.10 | 312.20 | 312.20 | -1.45% | 53,709 |
| Jun 29, 2026 | 316.45 | 318.95 | 314.00 | 316.80 | 316.80 | -0.81% | 21,175 |
| Jun 25, 2026 | 315.00 | 324.10 | 315.00 | 319.40 | 319.40 | 1.91% | 77,934 |
| Jun 24, 2026 | 312.35 | 317.20 | 312.35 | 313.40 | 313.40 | -0.18% | 18,829 |
| Jun 23, 2026 | 314.70 | 316.95 | 311.20 | 313.95 | 313.95 | -0.57% | 45,376 |
| Jun 22, 2026 | 312.90 | 319.00 | 312.85 | 315.75 | 315.75 | 0.77% | 17,251 |
| Jun 19, 2026 | 320.00 | 322.35 | 311.60 | 313.35 | 313.35 | -1.77% | 31,628 |
| Jun 18, 2026 | 319.10 | 322.40 | 317.25 | 319.00 | 319.00 | -0.17% | 29,951 |
| Jun 17, 2026 | 324.30 | 330.10 | 318.00 | 319.55 | 319.55 | -2.40% | 51,310 |
| Jun 16, 2026 | 323.60 | 329.00 | 322.30 | 327.40 | 327.40 | 0.54% | 41,152 |
| Jun 15, 2026 | 328.35 | 336.80 | 323.60 | 325.65 | 325.65 | -0.12% | 84,766 |
| Jun 12, 2026 | 318.40 | 327.70 | 316.95 | 326.05 | 326.05 | 2.64% | 110,623 |
| Jun 11, 2026 | 324.00 | 324.95 | 315.25 | 317.65 | 317.65 | -3.68% | 117,200 |
| Jun 10, 2026 | 332.35 | 346.30 | 326.35 | 329.80 | 329.80 | 4.45% | 1,550,577 |
| Jun 9, 2026 | 308.75 | 318.00 | 308.75 | 315.75 | 315.75 | 1.09% | 18,464 |
| Jun 8, 2026 | 320.00 | 320.60 | 309.85 | 312.35 | 312.35 | -2.08% | 21,664 |
| Jun 5, 2026 | 323.30 | 327.00 | 317.00 | 319.00 | 319.00 | -2.30% | 32,293 |
| Jun 4, 2026 | 327.85 | 328.95 | 323.00 | 326.50 | 326.50 | 0.88% | 12,892 |
| Jun 3, 2026 | 325.00 | 329.75 | 320.90 | 323.65 | 323.65 | -0.98% | 20,490 |
| Jun 2, 2026 | 323.45 | 331.20 | 322.55 | 326.85 | 326.85 | -1.57% | 25,456 |
| Jun 1, 2026 | 326.10 | 339.20 | 326.10 | 332.05 | 332.05 | -2.12% | 88,757 |
| May 29, 2026 | 313.25 | 342.60 | 313.25 | 339.25 | 339.25 | 6.55% | 228,248 |
| May 27, 2026 | 321.10 | 324.00 | 316.25 | 318.40 | 318.40 | -1.33% | 37,767 |
| May 26, 2026 | 304.95 | 324.90 | 303.05 | 322.70 | 322.70 | 6.41% | 204,945 |
| May 25, 2026 | 300.05 | 305.70 | 300.05 | 303.25 | 303.25 | 1.12% | 17,426 |
| May 22, 2026 | 300.10 | 306.95 | 297.25 | 299.90 | 299.90 | -0.53% | 59,375 |
| May 21, 2026 | 306.40 | 308.20 | 300.00 | 301.50 | 301.50 | -1.55% | 60,314 |
| May 20, 2026 | 310.15 | 314.05 | 304.00 | 306.25 | 306.25 | -2.65% | 41,666 |
| May 19, 2026 | 296.95 | 324.80 | 289.30 | 314.60 | 314.60 | -0.77% | 399,402 |
| May 18, 2026 | 333.00 | 333.00 | 309.45 | 317.05 | 317.05 | -5.77% | 47,361 |
| May 15, 2026 | 335.00 | 341.95 | 330.05 | 336.45 | 336.45 | 1.49% | 86,373 |
| May 14, 2026 | 339.70 | 339.70 | 324.15 | 331.50 | 331.50 | -0.78% | 57,044 |
| May 13, 2026 | 338.00 | 343.20 | 332.20 | 334.10 | 334.10 | -0.25% | 75,537 |
| May 12, 2026 | 352.70 | 358.90 | 328.05 | 334.95 | 334.95 | 2.57% | 764,408 |
| May 11, 2026 | 334.65 | 337.00 | 325.50 | 326.55 | 326.55 | -4.17% | 38,788 |
| May 8, 2026 | 341.15 | 347.65 | 336.80 | 340.75 | 340.75 | 1.17% | 29,319 |
| May 7, 2026 | 337.65 | 343.25 | 335.85 | 336.80 | 336.80 | 0.12% | 51,250 |