Airfloa Rail Technology Limited (BOM:544516)
India · Delayed Price · Currency is INR 278.05
+1.75 (0.63%)
At close: Mar 9, 2026
Airfloa Rail Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 270.00 | 279.95 | 265.00 | 278.05 | 278.05 | 0.63% | 119,000 |
| Mar 6, 2026 | 258.90 | 285.00 | 255.55 | 276.30 | 276.30 | 7.26% | 164,000 |
| Mar 5, 2026 | 258.50 | 264.90 | 253.35 | 257.60 | 257.60 | 2.38% | 66,000 |
| Mar 4, 2026 | 246.75 | 252.50 | 246.30 | 251.60 | 251.60 | -0.57% | 94,000 |
| Mar 2, 2026 | 246.15 | 258.95 | 246.15 | 253.05 | 253.05 | -2.80% | 85,000 |
| Feb 27, 2026 | 251.50 | 260.90 | 251.05 | 260.35 | 260.35 | 2.24% | 32,000 |
| Feb 26, 2026 | 257.05 | 260.45 | 251.00 | 254.65 | 254.65 | -1.20% | 41,000 |
| Feb 25, 2026 | 261.70 | 264.00 | 256.00 | 257.75 | 257.75 | -1.34% | 30,000 |
| Feb 24, 2026 | 271.95 | 271.95 | 254.00 | 261.25 | 261.25 | -3.40% | 61,000 |
| Feb 23, 2026 | 276.55 | 277.50 | 265.00 | 270.45 | 270.45 | -1.24% | 64,000 |
| Feb 20, 2026 | 279.40 | 282.40 | 273.10 | 273.85 | 273.85 | -0.73% | 19,000 |
| Feb 19, 2026 | 281.05 | 286.50 | 275.00 | 275.85 | 275.85 | -3.52% | 26,000 |
| Feb 18, 2026 | 287.00 | 288.00 | 281.60 | 285.90 | 285.90 | 0.33% | 24,000 |
| Feb 17, 2026 | 287.00 | 287.00 | 278.25 | 284.95 | 284.95 | 1.41% | 21,000 |
| Feb 16, 2026 | 283.25 | 288.20 | 279.00 | 281.00 | 281.00 | -2.50% | 27,000 |
| 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 |