Airfloa Rail Technology Limited (BOM:544516)
India · Delayed Price · Currency is INR 309.70
-5.65 (-1.79%)
At close: May 26, 2026
Airfloa Rail Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 311.00 | 316.95 | 310.00 | 312.85 | 312.85 | 1.02% | 46,000 |
| May 26, 2026 | 315.80 | 318.00 | 305.50 | 309.70 | 309.70 | -1.79% | 122,000 |
| May 25, 2026 | 322.00 | 322.00 | 307.55 | 315.35 | 315.35 | -0.96% | 92,000 |
| May 22, 2026 | 317.10 | 326.45 | 316.50 | 318.40 | 318.40 | 1.14% | 49,000 |
| May 21, 2026 | 312.00 | 323.00 | 311.00 | 314.80 | 314.80 | 2.29% | 75,000 |
| May 20, 2026 | 300.00 | 314.55 | 288.00 | 307.75 | 307.75 | 2.04% | 138,000 |
| May 19, 2026 | 315.00 | 319.00 | 298.00 | 301.60 | 301.60 | -1.39% | 87,000 |
| May 18, 2026 | 324.90 | 324.90 | 299.90 | 305.85 | 305.85 | -7.40% | 178,000 |
| May 15, 2026 | 332.90 | 335.75 | 328.05 | 330.30 | 330.30 | -0.06% | 26,000 |
| May 14, 2026 | 331.05 | 334.00 | 328.00 | 330.50 | 330.50 | -2.46% | 32,000 |
| May 13, 2026 | 328.05 | 340.90 | 326.00 | 338.85 | 338.85 | 1.79% | 73,000 |
| May 12, 2026 | 348.05 | 357.00 | 330.00 | 332.90 | 332.90 | -5.80% | 125,000 |
| May 11, 2026 | 339.95 | 368.00 | 330.00 | 353.40 | 353.40 | 3.51% | 213,000 |
| May 8, 2026 | 343.75 | 345.90 | 338.00 | 341.40 | 341.40 | -0.35% | 40,000 |
| May 7, 2026 | 344.95 | 344.95 | 332.00 | 342.60 | 342.60 | 2.16% | 154,000 |
| May 6, 2026 | 334.00 | 337.95 | 330.60 | 335.35 | 335.35 | 1.78% | 53,000 |
| May 5, 2026 | 327.35 | 333.00 | 325.15 | 329.50 | 329.50 | 0.66% | 33,000 |
| May 4, 2026 | 326.90 | 335.10 | 323.65 | 327.35 | 327.35 | 0.14% | 66,000 |
| Apr 30, 2026 | 325.00 | 333.00 | 321.50 | 326.90 | 326.90 | 0.49% | 68,000 |
| Apr 29, 2026 | 339.00 | 340.00 | 323.50 | 325.30 | 325.30 | -4.03% | 133,000 |
| Apr 28, 2026 | 341.45 | 344.00 | 335.10 | 338.95 | 338.95 | -0.25% | 63,000 |
| Apr 27, 2026 | 326.80 | 345.00 | 326.80 | 339.80 | 339.80 | 5.59% | 135,000 |
| Apr 24, 2026 | 327.55 | 327.55 | 318.00 | 321.80 | 321.80 | -1.76% | 247,000 |
| Apr 23, 2026 | 328.05 | 336.00 | 324.00 | 327.55 | 327.55 | -1.90% | 59,000 |
| Apr 22, 2026 | 334.00 | 341.95 | 328.05 | 333.90 | 333.90 | -0.03% | 41,000 |
| Apr 21, 2026 | 342.40 | 345.80 | 333.00 | 334.00 | 334.00 | -2.45% | 44,000 |
| Apr 20, 2026 | 349.00 | 354.75 | 341.10 | 342.40 | 342.40 | -1.45% | 60,000 |
| Apr 17, 2026 | 337.50 | 352.70 | 337.50 | 347.45 | 347.45 | 2.75% | 153,000 |
| Apr 16, 2026 | 330.00 | 340.00 | 322.00 | 338.15 | 338.15 | 3.09% | 109,000 |
| Apr 15, 2026 | 337.05 | 339.00 | 326.55 | 328.00 | 328.00 | -1.59% | 62,000 |
| Apr 13, 2026 | 311.00 | 334.00 | 311.00 | 333.30 | 333.30 | 0.36% | 103,000 |
| Apr 10, 2026 | 343.95 | 345.00 | 325.00 | 332.10 | 332.10 | 3.60% | 238,000 |
| Apr 9, 2026 | 323.00 | 326.00 | 316.95 | 320.55 | 320.55 | -0.43% | 61,000 |
| Apr 8, 2026 | 328.00 | 332.00 | 317.20 | 321.95 | 321.95 | 1.50% | 128,000 |
| Apr 7, 2026 | 296.55 | 323.00 | 296.55 | 317.20 | 317.20 | 6.96% | 191,000 |
| Apr 6, 2026 | 278.95 | 302.00 | 278.00 | 296.55 | 296.55 | 7.86% | 157,000 |
| Apr 2, 2026 | 265.50 | 280.00 | 261.50 | 274.95 | 274.95 | 1.33% | 54,000 |
| Apr 1, 2026 | 268.00 | 279.00 | 267.00 | 271.35 | 271.35 | 6.56% | 49,000 |
| Mar 30, 2026 | 265.00 | 267.00 | 251.10 | 254.65 | 254.65 | -5.35% | 102,000 |
| Mar 27, 2026 | 275.05 | 277.95 | 267.00 | 269.05 | 269.05 | -4.58% | 98,000 |
| Mar 25, 2026 | 275.50 | 288.00 | 275.50 | 281.95 | 281.95 | 2.34% | 53,000 |
| Mar 24, 2026 | 274.30 | 279.00 | 269.75 | 275.50 | 275.50 | 2.34% | 71,000 |
| Mar 23, 2026 | 280.75 | 280.75 | 268.00 | 269.20 | 269.20 | -4.62% | 61,000 |
| Mar 20, 2026 | 288.00 | 290.00 | 281.00 | 282.25 | 282.25 | -0.48% | 42,000 |
| Mar 19, 2026 | 279.00 | 293.00 | 279.00 | 283.60 | 283.60 | -1.70% | 50,000 |
| Mar 18, 2026 | 276.90 | 289.70 | 276.80 | 288.50 | 288.50 | 6.32% | 193,000 |
| Mar 17, 2026 | 279.90 | 279.90 | 270.80 | 271.35 | 271.35 | -0.06% | 29,000 |
| Mar 16, 2026 | 280.00 | 282.25 | 266.15 | 271.50 | 271.50 | -0.55% | 128,000 |
| Mar 13, 2026 | 270.50 | 273.00 | 266.60 | 273.00 | 273.00 | -0.36% | 104,000 |
| Mar 12, 2026 | 267.10 | 283.50 | 260.00 | 274.00 | 274.00 | -1.63% | 117,000 |