Airfloa Rail Technology Limited (BOM:544516)
India · Delayed Price · Currency is INR 492.00
-7.30 (-1.46%)
At close: Nov 9, 2026
Airfloa Rail Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 503.00 | 515.00 | 489.00 | 492.00 | 492.00 | -1.46% | 30,000 |
| Nov 8, 2026 | 498.70 | 509.70 | 498.00 | 499.30 | 499.30 | 2.97% | 60,000 |
| Nov 6, 2026 | 475.00 | 487.00 | 457.05 | 484.90 | 484.90 | 2.21% | 59,500 |
| Nov 5, 2026 | 464.10 | 479.90 | 463.05 | 474.40 | 474.40 | 4.14% | 40,000 |
| Nov 4, 2026 | 436.45 | 459.00 | 436.45 | 455.55 | 455.55 | -0.89% | 40,500 |
| Nov 3, 2026 | 475.00 | 475.00 | 456.05 | 459.65 | 459.65 | -1.25% | 8,000 |
| Nov 2, 2026 | 479.95 | 488.25 | 460.00 | 465.45 | 465.45 | -3.11% | 32,500 |
| Oct 30, 2026 | 485.00 | 489.95 | 476.25 | 480.40 | 480.40 | -1.06% | 12,500 |
| Oct 29, 2026 | 475.00 | 489.00 | 466.40 | 485.55 | 485.55 | 2.51% | 36,000 |
| Oct 28, 2026 | 493.85 | 493.85 | 470.00 | 473.65 | 473.65 | -4.09% | 31,000 |
| Oct 27, 2026 | 487.30 | 503.90 | 482.50 | 493.85 | 493.85 | 2.46% | 43,500 |
| Oct 26, 2026 | 450.60 | 486.00 | 446.00 | 482.00 | 482.00 | 5.55% | 83,500 |
| Oct 23, 2026 | 460.00 | 460.00 | 442.05 | 456.65 | 456.65 | -2.82% | 104,500 |
| Oct 22, 2026 | 466.95 | 481.00 | 452.00 | 469.90 | 469.90 | -1.36% | 107,000 |
| Oct 21, 2026 | 495.25 | 495.30 | 462.05 | 476.40 | 476.40 | -4.95% | 122,500 |
| Oct 19, 2026 | 522.00 | 522.00 | 489.00 | 501.20 | 501.20 | -5.12% | 143,000 |
| Oct 16, 2026 | 537.75 | 540.00 | 525.50 | 528.25 | 528.25 | -0.40% | 38,000 |
| Oct 15, 2026 | 538.05 | 541.25 | 529.10 | 530.35 | 530.35 | -1.89% | 44,500 |
| Oct 14, 2026 | 555.00 | 557.95 | 539.00 | 540.55 | 540.55 | -2.19% | 57,500 |
| Oct 13, 2026 | 563.00 | 568.00 | 540.20 | 552.65 | 552.65 | -0.69% | 83,500 |
| Oct 12, 2026 | 573.40 | 580.00 | 552.00 | 556.50 | 556.50 | -1.60% | 71,000 |
| Oct 9, 2026 | 540.00 | 568.50 | 537.25 | 565.55 | 565.55 | 6.31% | 182,000 |
| Oct 8, 2026 | 555.00 | 557.00 | 527.00 | 532.00 | 532.00 | -4.16% | 71,000 |
| 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 |