Afcons Infrastructure Limited (NSE:AFCONS)
India · Delayed Price · Currency is INR 442.40
-1.35 (-0.30%)
Nov 7, 2025, 3:30 PM IST
Afcons Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 443.05 | 444.00 | 433.60 | 443.10 | 443.10 | -0.15% | 1,258,608 |
| Nov 6, 2025 | 444.85 | 446.95 | 440.00 | 443.75 | 443.80 | -0.25% | 421,606 |
| Nov 4, 2025 | 447.05 | 451.60 | 442.00 | 444.85 | 444.85 | -1.11% | 465,717 |
| Nov 3, 2025 | 446.75 | 455.30 | 446.75 | 449.85 | 449.85 | 0.39% | 267,534 |
| Oct 31, 2025 | 448.55 | 455.00 | 447.00 | 448.10 | 448.10 | -0.65% | 182,469 |
| Oct 30, 2025 | 451.15 | 457.35 | 449.35 | 451.05 | 451.05 | -0.47% | 280,924 |
| Oct 29, 2025 | 448.70 | 456.00 | 447.10 | 453.20 | 453.20 | 1.00% | 481,975 |
| Oct 28, 2025 | 441.00 | 449.60 | 441.00 | 448.70 | 448.70 | 2.02% | 633,443 |
| Oct 27, 2025 | 442.30 | 447.20 | 437.40 | 439.80 | 439.80 | -0.82% | 346,378 |
| Oct 24, 2025 | 444.00 | 448.35 | 442.55 | 443.45 | 443.45 | -0.28% | 158,810 |
| Oct 23, 2025 | 447.80 | 450.10 | 443.85 | 444.70 | 444.70 | -0.54% | 252,232 |
| Oct 21, 2025 | 447.40 | 449.05 | 446.25 | 447.10 | 447.10 | 0.06% | 57,427 |
| Oct 20, 2025 | 444.90 | 448.30 | 443.00 | 446.85 | 446.85 | 0.45% | 213,747 |
| Oct 17, 2025 | 459.00 | 459.00 | 444.05 | 444.85 | 444.85 | -3.10% | 468,376 |
| Oct 16, 2025 | 455.25 | 460.25 | 453.65 | 459.10 | 459.10 | 0.45% | 1,170,556 |
| Oct 15, 2025 | 450.45 | 459.75 | 450.45 | 457.05 | 457.05 | 0.72% | 1,482,466 |
| Oct 14, 2025 | 461.10 | 465.05 | 451.75 | 453.80 | 453.80 | -2.09% | 574,013 |
| Oct 13, 2025 | 464.15 | 466.20 | 460.55 | 463.50 | 463.50 | 0.04% | 361,275 |
| Oct 10, 2025 | 476.00 | 479.05 | 461.30 | 463.30 | 463.30 | -0.47% | 1,575,909 |
| Oct 9, 2025 | 452.20 | 469.00 | 452.20 | 465.50 | 465.50 | 1.28% | 647,162 |
| Oct 8, 2025 | 448.55 | 464.90 | 448.55 | 459.60 | 459.60 | 1.64% | 1,118,636 |
| Oct 7, 2025 | 446.05 | 453.60 | 446.05 | 452.20 | 452.20 | 0.75% | 404,570 |
| Oct 6, 2025 | 449.35 | 450.65 | 444.05 | 448.85 | 448.85 | -0.23% | 520,305 |
| Oct 3, 2025 | 448.60 | 458.00 | 447.40 | 449.90 | 449.90 | -0.86% | 276,033 |
| Oct 1, 2025 | 448.30 | 457.20 | 446.40 | 453.80 | 453.80 | -0.29% | 426,865 |
| Sep 30, 2025 | 442.20 | 456.95 | 441.40 | 455.10 | 455.10 | 1.56% | 407,751 |
| Sep 29, 2025 | 438.00 | 461.00 | 436.10 | 448.10 | 448.10 | 2.24% | 916,734 |
| Sep 26, 2025 | 441.00 | 444.80 | 435.15 | 438.30 | 438.30 | -1.18% | 657,815 |
| Sep 25, 2025 | 452.80 | 454.90 | 441.00 | 443.55 | 443.55 | -2.86% | 305,685 |
| Sep 24, 2025 | 453.00 | 459.70 | 452.15 | 456.60 | 456.60 | 0.27% | 350,780 |
| Sep 23, 2025 | 459.20 | 460.00 | 452.10 | 455.35 | 455.35 | -0.84% | 280,274 |
| Sep 22, 2025 | 462.80 | 465.00 | 455.50 | 459.20 | 459.20 | -0.53% | 724,340 |
| Sep 19, 2025 | 454.05 | 475.00 | 442.90 | 461.65 | 461.65 | 1.46% | 2,154,882 |
| Sep 18, 2025 | 457.45 | 459.00 | 452.60 | 455.00 | 455.00 | 0.23% | 759,181 |
| Sep 17, 2025 | 453.00 | 459.60 | 449.55 | 453.95 | 453.95 | -0.24% | 616,942 |
| Sep 16, 2025 | 450.35 | 456.50 | 450.35 | 455.05 | 455.05 | 0.55% | 545,118 |
| Sep 15, 2025 | 444.00 | 453.20 | 444.00 | 452.55 | 452.55 | 0.85% | 317,759 |
| Sep 12, 2025 | 451.10 | 455.90 | 444.30 | 448.75 | 448.75 | -1.27% | 578,210 |
| Sep 11, 2025 | 447.90 | 456.00 | 446.30 | 454.50 | 454.50 | 1.66% | 1,050,065 |
| Sep 10, 2025 | 440.00 | 451.20 | 440.00 | 447.10 | 447.10 | 1.95% | 711,156 |
| Sep 9, 2025 | 440.00 | 441.00 | 435.00 | 438.55 | 438.55 | -0.08% | 1,034,786 |
| Sep 8, 2025 | 440.00 | 442.40 | 437.90 | 438.90 | 438.90 | -0.02% | 280,994 |
| Sep 5, 2025 | 438.05 | 443.20 | 435.40 | 439.00 | 439.00 | -0.03% | 835,299 |
| Sep 4, 2025 | 435.50 | 444.35 | 435.05 | 439.15 | 439.15 | 1.13% | 1,386,660 |
| Sep 3, 2025 | 425.20 | 441.75 | 424.65 | 434.25 | 434.25 | 1.95% | 1,610,952 |
| Sep 2, 2025 | 425.05 | 431.50 | 423.95 | 425.95 | 425.95 | 0.11% | 283,285 |
| Sep 1, 2025 | 423.00 | 429.00 | 419.80 | 425.50 | 425.50 | 1.84% | 1,384,181 |
| Aug 29, 2025 | 422.90 | 423.75 | 416.15 | 417.80 | 417.80 | -1.02% | 1,549,885 |
| Aug 28, 2025 | 436.30 | 436.90 | 420.15 | 422.10 | 422.10 | -2.69% | 2,799,889 |
| Aug 26, 2025 | 430.20 | 446.30 | 422.55 | 433.75 | 433.75 | 0.63% | 4,311,237 |