Airfloa Rail Technology Limited (BOM:544516)
India · Delayed Price · Currency is INR 253.20
-8.45 (-3.23%)
At close: Jan 23, 2026
Airfloa Rail Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 373.60 | 373.60 | 363.05 | 366.05 | 366.05 | -2.02% | 65,000 |
| Dec 2, 2025 | 380.80 | 381.30 | 372.60 | 373.60 | 373.60 | -2.19% | 73,000 |
| Dec 1, 2025 | 385.00 | 392.00 | 380.00 | 381.95 | 381.95 | -0.10% | 88,000 |
| Nov 28, 2025 | 375.95 | 384.50 | 375.80 | 382.35 | 382.35 | 1.85% | 121,000 |
| Nov 27, 2025 | 379.90 | 381.65 | 368.00 | 375.40 | 375.40 | 0.19% | 81,000 |
| Nov 26, 2025 | 360.05 | 382.00 | 360.00 | 374.70 | 374.70 | 4.39% | 167,000 |
| Nov 25, 2025 | 362.60 | 366.70 | 356.30 | 358.95 | 358.95 | -0.46% | 125,000 |
| Nov 24, 2025 | 380.00 | 384.00 | 358.00 | 360.60 | 360.60 | -4.35% | 140,000 |
| Nov 21, 2025 | 380.00 | 383.50 | 375.00 | 377.00 | 377.00 | -1.71% | 142,000 |
| Nov 20, 2025 | 390.00 | 397.00 | 381.00 | 383.55 | 383.55 | -0.76% | 188,000 |
| Nov 19, 2025 | 385.00 | 393.95 | 383.00 | 386.50 | 386.50 | 2.01% | 229,000 |
| Nov 18, 2025 | 369.45 | 382.00 | 357.40 | 378.90 | 378.90 | 3.16% | 373,000 |
| Nov 17, 2025 | 361.00 | 369.50 | 355.55 | 367.30 | 367.30 | 1.99% | 150,000 |
| Nov 14, 2025 | 360.00 | 370.00 | 346.00 | 360.15 | 360.15 | -7.58% | 1,035,000 |
| Nov 13, 2025 | 372.00 | 394.00 | 359.00 | 389.70 | 389.70 | 5.72% | 370,000 |
| Nov 12, 2025 | 393.65 | 393.95 | 356.35 | 368.60 | 368.60 | -5.90% | 392,000 |