Airfloa Rail Technology Limited (BOM:544516)
India · Delayed Price · Currency is INR 555.10
-11.50 (-2.03%)
At close: Oct 7, 2026
Airfloa Rail Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 575.00 | 580.00 | 553.00 | 555.10 | 555.10 | -2.03% | 59,500 |
| Oct 6, 2026 | 568.00 | 578.00 | 563.00 | 566.60 | 566.60 | 0.77% | 108,000 |
| Oct 5, 2026 | 522.50 | 568.00 | 515.00 | 562.25 | 562.25 | 7.62% | 202,500 |
| Oct 1, 2026 | 532.00 | 537.65 | 500.00 | 522.45 | 522.45 | -1.12% | 233,000 |
| Sep 30, 2026 | 526.05 | 533.50 | 522.00 | 528.35 | 528.35 | 0.51% | 400,000 |
| Sep 29, 2026 | 538.95 | 540.10 | 523.00 | 525.65 | 525.65 | -1.72% | 103,500 |
| Sep 28, 2026 | 553.20 | 553.20 | 532.20 | 534.85 | 534.85 | -5.09% | 184,000 |
| Sep 25, 2026 | 540.00 | 567.00 | 540.00 | 563.55 | 563.55 | 3.68% | 49,500 |
| Sep 24, 2026 | 539.00 | 548.85 | 537.00 | 543.55 | 543.55 | -1.15% | 108,500 |
| Sep 23, 2026 | 573.75 | 573.75 | 541.10 | 549.85 | 549.85 | -2.66% | 55,000 |
| Sep 22, 2026 | 560.00 | 568.00 | 555.00 | 564.85 | 564.85 | 1.53% | 48,500 |
| Sep 21, 2026 | 591.15 | 593.85 | 550.10 | 556.35 | 556.35 | -4.77% | 148,000 |
| Sep 18, 2026 | 555.00 | 587.90 | 551.00 | 584.20 | 584.20 | 6.74% | 120,000 |
| Sep 17, 2026 | 531.00 | 565.00 | 531.00 | 547.30 | 547.30 | 3.17% | 118,000 |
| Sep 16, 2026 | 512.00 | 534.90 | 487.25 | 530.50 | 530.50 | 1.53% | 236,000 |
| Sep 15, 2026 | 555.00 | 569.70 | 521.60 | 522.50 | 522.50 | -3.70% | 85,500 |
| Sep 11, 2026 | 530.00 | 554.00 | 521.25 | 542.55 | 542.55 | 0.42% | 134,000 |
| Sep 10, 2026 | 574.50 | 592.90 | 500.00 | 540.30 | 540.30 | -5.81% | 155,500 |
| Sep 9, 2026 | 555.40 | 576.00 | 543.00 | 573.60 | 573.60 | 4.64% | 147,500 |
| Sep 8, 2026 | 513.80 | 564.90 | 509.05 | 548.15 | 548.15 | 7.80% | 254,500 |
| Sep 7, 2026 | 491.95 | 535.05 | 491.95 | 508.50 | 508.50 | 4.37% | 321,500 |
| Sep 4, 2026 | 480.05 | 501.60 | 480.05 | 487.20 | 487.20 | 1.64% | 181,000 |
| Sep 3, 2026 | 473.60 | 488.00 | 473.60 | 479.35 | 479.35 | 1.96% | 85,000 |
| Sep 2, 2026 | 468.00 | 476.30 | 463.30 | 470.15 | 470.15 | 0.28% | 69,500 |
| Sep 1, 2026 | 470.70 | 479.00 | 453.05 | 468.85 | 468.85 | 0.10% | 126,000 |
| Aug 31, 2026 | 472.35 | 472.35 | 458.10 | 468.40 | 468.40 | 0.16% | 58,000 |
| Aug 28, 2026 | 456.95 | 476.50 | 445.55 | 467.65 | 467.65 | 4.26% | 264,500 |
| Aug 27, 2026 | 457.00 | 461.30 | 445.50 | 448.55 | 448.55 | -0.31% | 87,500 |
| Aug 26, 2026 | 431.50 | 455.00 | 427.60 | 449.95 | 449.95 | 4.47% | 209,000 |
| Aug 25, 2026 | 443.40 | 447.00 | 426.05 | 430.70 | 430.70 | -0.76% | 177,500 |
| Aug 24, 2026 | 426.90 | 453.00 | 421.00 | 434.00 | 434.00 | 2.58% | 259,500 |
| Aug 21, 2026 | 385.00 | 428.40 | 385.00 | 423.10 | 423.10 | 8.56% | 263,000 |
| Aug 20, 2026 | 388.00 | 406.95 | 383.00 | 389.75 | 389.75 | 0.54% | 119,000 |
| Aug 19, 2026 | 360.05 | 398.00 | 359.40 | 387.65 | 387.65 | 7.86% | 254,500 |
| Aug 18, 2026 | 350.00 | 366.50 | 350.00 | 359.40 | 359.40 | 3.08% | 118,000 |
| Aug 17, 2026 | 347.00 | 350.90 | 335.60 | 348.65 | 348.65 | 0.75% | 49,500 |
| Aug 14, 2026 | 342.00 | 348.80 | 338.50 | 346.05 | 346.05 | 1.18% | 28,000 |
| Aug 13, 2026 | 336.80 | 349.00 | 328.05 | 342.00 | 342.00 | 2.04% | 78,500 |
| Aug 12, 2026 | 339.50 | 341.60 | 331.05 | 335.15 | 335.15 | -2.90% | 130,500 |
| Aug 11, 2026 | 318.90 | 353.50 | 313.55 | 345.15 | 345.15 | 8.23% | 225,500 |
| Aug 10, 2026 | 312.00 | 321.00 | 311.00 | 318.90 | 318.90 | 1.08% | 42,500 |
| Aug 7, 2026 | 305.00 | 316.50 | 305.00 | 315.50 | 315.50 | 3.02% | 42,000 |
| Aug 6, 2026 | 316.00 | 316.00 | 304.00 | 306.25 | 306.25 | -2.55% | 73,500 |
| Aug 5, 2026 | 313.60 | 318.75 | 312.00 | 314.25 | 314.25 | 1.16% | 28,000 |
| Aug 4, 2026 | 316.40 | 319.35 | 308.25 | 310.65 | 310.65 | -1.82% | 52,000 |
| Aug 3, 2026 | 319.00 | 320.00 | 315.00 | 316.40 | 316.40 | 0.43% | 39,000 |
| Jul 31, 2026 | 317.00 | 324.65 | 309.10 | 315.05 | 315.05 | 0.13% | 98,000 |
| Jul 30, 2026 | 317.00 | 320.15 | 313.40 | 314.65 | 314.65 | -0.79% | 28,500 |
| Jul 29, 2026 | 319.00 | 327.25 | 315.00 | 317.15 | 317.15 | -0.83% | 44,500 |
| Jul 28, 2026 | 326.10 | 327.95 | 318.00 | 319.80 | 319.80 | -3.66% | 42,000 |