Airfloa Rail Technology Limited (BOM:544516)
India · Delayed Price · Currency is INR 288.20
-0.25 (-0.09%)
At close: Feb 13, 2026
Airfloa Rail Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 285.00 | 292.95 | 285.00 | 288.20 | 288.20 | -0.09% | 32,000 |
| Feb 12, 2026 | 290.10 | 291.00 | 286.10 | 288.45 | 288.45 | -1.72% | 30,000 |
| Feb 11, 2026 | 286.00 | 297.00 | 286.00 | 293.50 | 293.50 | 1.29% | 42,000 |
| Feb 10, 2026 | 285.75 | 290.00 | 284.00 | 289.75 | 289.75 | 0.75% | 37,000 |
| Feb 9, 2026 | 293.00 | 293.00 | 282.00 | 287.60 | 287.60 | -2.09% | 46,000 |
| Feb 6, 2026 | 282.20 | 297.00 | 282.00 | 293.75 | 293.75 | 1.94% | 61,000 |
| Feb 5, 2026 | 294.00 | 294.00 | 281.00 | 288.15 | 288.15 | -3.03% | 26,000 |
| Feb 4, 2026 | 297.90 | 304.00 | 293.05 | 297.15 | 297.15 | -0.32% | 90,000 |
| Feb 3, 2026 | 285.05 | 299.90 | 273.15 | 298.10 | 298.10 | 11.94% | 147,000 |
| Feb 2, 2026 | 264.00 | 270.00 | 252.65 | 266.30 | 266.30 | -0.67% | 92,000 |
| Feb 1, 2026 | 301.70 | 309.95 | 265.60 | 268.10 | 268.10 | -10.38% | 177,000 |
| Jan 30, 2026 | 294.30 | 302.00 | 286.15 | 299.15 | 299.15 | 1.65% | 72,000 |
| Jan 29, 2026 | 272.95 | 300.00 | 269.00 | 294.30 | 294.30 | 10.43% | 190,000 |
| Jan 28, 2026 | 256.05 | 268.70 | 256.00 | 266.50 | 266.50 | 4.35% | 120,000 |
| Jan 27, 2026 | 253.20 | 261.95 | 251.15 | 255.40 | 255.40 | 0.87% | 38,000 |
| Jan 23, 2026 | 263.00 | 264.80 | 250.50 | 253.20 | 253.20 | -3.23% | 69,000 |
| Jan 22, 2026 | 253.00 | 262.00 | 253.00 | 261.65 | 261.65 | 4.60% | 99,000 |
| Jan 21, 2026 | 258.00 | 262.00 | 246.00 | 250.15 | 250.15 | -3.29% | 153,000 |
| Jan 20, 2026 | 267.00 | 270.00 | 255.00 | 258.65 | 258.65 | -6.57% | 302,000 |
| Jan 19, 2026 | 286.00 | 288.75 | 275.10 | 276.85 | 276.85 | -2.76% | 95,000 |
| Jan 16, 2026 | 288.00 | 289.90 | 282.20 | 284.70 | 284.70 | -2.16% | 160,000 |
| Jan 14, 2026 | 290.00 | 292.65 | 288.65 | 291.00 | 291.00 | 0.83% | 40,000 |
| Jan 13, 2026 | 295.00 | 295.90 | 285.05 | 288.60 | 288.60 | 0.10% | 131,000 |
| Jan 12, 2026 | 295.50 | 297.00 | 277.05 | 288.30 | 288.30 | -4.71% | 365,000 |
| Jan 9, 2026 | 305.00 | 315.00 | 299.50 | 302.55 | 302.55 | -1.94% | 257,000 |
| Jan 8, 2026 | 329.00 | 330.00 | 303.00 | 308.55 | 308.55 | -6.22% | 305,000 |
| Jan 7, 2026 | 332.10 | 335.70 | 325.65 | 329.00 | 329.00 | -1.72% | 65,000 |
| Jan 6, 2026 | 333.00 | 340.00 | 331.15 | 334.75 | 334.75 | 0.84% | 98,000 |
| Jan 5, 2026 | 333.60 | 337.90 | 330.00 | 331.95 | 331.95 | -1.15% | 125,000 |
| Jan 2, 2026 | 336.00 | 337.00 | 332.15 | 335.80 | 335.80 | 0.33% | 45,000 |
| Jan 1, 2026 | 333.00 | 339.00 | 330.00 | 334.70 | 334.70 | 0.30% | 96,000 |
| Dec 31, 2025 | 333.50 | 341.00 | 332.10 | 333.70 | 333.70 | -0.45% | 50,000 |
| Dec 30, 2025 | 337.10 | 342.85 | 332.35 | 335.20 | 335.20 | -1.46% | 45,000 |
| Dec 29, 2025 | 356.00 | 363.00 | 337.40 | 340.15 | 340.15 | -4.43% | 159,000 |
| Dec 26, 2025 | 337.60 | 359.90 | 336.50 | 355.90 | 355.90 | 6.67% | 445,000 |
| Dec 24, 2025 | 338.05 | 343.95 | 332.00 | 333.65 | 333.65 | -0.71% | 76,000 |
| Dec 23, 2025 | 329.00 | 338.95 | 321.15 | 336.05 | 336.05 | 2.07% | 367,000 |
| Dec 22, 2025 | 335.90 | 336.00 | 328.00 | 329.25 | 329.25 | -1.63% | 102,000 |
| Dec 19, 2025 | 330.00 | 335.00 | 330.00 | 334.70 | 334.70 | 0.56% | 49,000 |
| Dec 18, 2025 | 335.00 | 337.55 | 330.00 | 332.85 | 332.85 | 1.12% | 188,000 |
| Dec 17, 2025 | 343.00 | 343.00 | 323.00 | 329.15 | 329.15 | -2.79% | 271,000 |
| Dec 16, 2025 | 342.90 | 342.95 | 335.25 | 338.60 | 338.60 | -1.76% | 121,000 |
| Dec 15, 2025 | 352.45 | 354.50 | 342.00 | 344.65 | 344.65 | -3.55% | 166,000 |
| Dec 12, 2025 | 364.70 | 364.70 | 356.00 | 357.35 | 357.35 | -2.15% | 85,000 |
| Dec 11, 2025 | 362.00 | 367.60 | 359.00 | 365.20 | 365.20 | 0.79% | 42,000 |
| Dec 10, 2025 | 352.00 | 372.25 | 352.00 | 362.35 | 362.35 | 3.91% | 177,000 |
| Dec 9, 2025 | 329.80 | 357.00 | 317.00 | 348.70 | 348.70 | 5.38% | 300,000 |
| Dec 8, 2025 | 360.05 | 360.45 | 326.70 | 330.90 | 330.90 | -8.27% | 245,000 |
| Dec 5, 2025 | 365.50 | 366.55 | 358.00 | 360.75 | 360.75 | -0.87% | 61,000 |
| Dec 4, 2025 | 366.00 | 373.00 | 361.00 | 363.90 | 363.90 | -0.59% | 60,000 |