Afcons Infrastructure Limited (NSE:AFCONS)
India · Delayed Price · Currency is INR 405.75
+6.40 (1.60%)
At close: Aug 1, 2025, 3:30 PM IST
Afcons Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 396.55 | 407.90 | 396.55 | 405.75 | - | 1.60% | 67,080 |
| Jul 31, 2025 | 394.85 | 402.00 | 391.95 | 399.35 | - | -0.05% | 75,785 |
| Jul 30, 2025 | 395.60 | 405.80 | 395.60 | 399.55 | - | 0.60% | 58,073 |
| Jul 29, 2025 | 399.40 | 400.10 | 390.10 | 397.15 | - | -0.80% | 127,746 |
| Jul 28, 2025 | 414.35 | 414.40 | 398.30 | 400.35 | - | -3.32% | 105,046 |
| Jul 25, 2025 | 420.00 | 421.00 | 412.00 | 414.10 | - | -1.71% | 75,636 |
| Jul 24, 2025 | 426.40 | 426.40 | 420.75 | 421.30 | - | -0.86% | 83,615 |
| Jul 23, 2025 | 429.50 | 430.10 | 422.25 | 424.95 | - | -0.62% | 96,801 |
| Jul 22, 2025 | 434.45 | 435.00 | 422.90 | 427.60 | - | 2.11% | 341,008 |
| Jul 21, 2025 | 420.75 | 421.30 | 415.50 | 418.75 | - | 0.36% | 75,014 |
| Jul 18, 2025 | 435.00 | 440.30 | 415.10 | 417.25 | - | 0.17% | 481,688 |
| Jul 17, 2025 | 419.45 | 423.00 | 415.10 | 416.55 | - | -0.69% | 50,266 |
| Jul 16, 2025 | 423.30 | 425.35 | 419.00 | 419.45 | - | -0.84% | 28,920 |
| Jul 15, 2025 | 420.80 | 428.05 | 420.80 | 423.00 | - | 0.19% | 18,800 |
| Jul 14, 2025 | 423.05 | 427.10 | 419.60 | 422.20 | - | -0.69% | 33,424 |
| Jul 11, 2025 | 428.85 | 428.85 | 418.65 | 425.15 | - | -0.76% | 29,161 |
| Jul 10, 2025 | 425.00 | 430.65 | 423.75 | 428.40 | - | 0.81% | 49,467 |
| Jul 9, 2025 | 425.90 | 429.50 | 421.45 | 424.95 | - | -0.30% | 21,351 |
| Jul 8, 2025 | 423.50 | 427.20 | 419.65 | 426.25 | - | 0.58% | 27,821 |
| Jul 7, 2025 | 427.15 | 430.05 | 421.80 | 423.80 | - | -1.17% | 27,384 |
| Jul 4, 2025 | 433.60 | 437.00 | 426.05 | 428.80 | - | -0.92% | 42,557 |
| Jul 3, 2025 | 431.05 | 435.00 | 429.55 | 432.80 | - | 0.48% | 29,215 |
| Jul 2, 2025 | 433.65 | 433.80 | 425.70 | 430.75 | - | -0.63% | 71,282 |
| Jul 1, 2025 | 437.25 | 440.95 | 430.30 | 433.50 | - | -0.83% | 16,029 |
| Jun 30, 2025 | 442.50 | 446.00 | 434.40 | 437.15 | - | -1.22% | 34,442 |
| Jun 27, 2025 | 439.05 | 446.65 | 439.05 | 442.55 | - | 0.91% | 27,397 |
| Jun 26, 2025 | 442.15 | 444.00 | 434.00 | 438.55 | - | 0.17% | 18,721 |
| Jun 25, 2025 | 438.05 | 444.65 | 436.30 | 437.80 | - | 0.06% | 25,436 |
| Jun 24, 2025 | 440.00 | 445.00 | 436.40 | 437.55 | - | 0.38% | 71,956 |
| Jun 23, 2025 | 442.25 | 447.95 | 431.30 | 435.90 | - | -2.61% | 91,205 |
| Jun 20, 2025 | 420.05 | 462.40 | 418.40 | 447.60 | - | 5.45% | 125,866 |
| Jun 19, 2025 | 438.00 | 439.40 | 418.20 | 424.45 | - | -3.51% | 56,249 |
| Jun 18, 2025 | 447.95 | 448.80 | 435.05 | 439.90 | - | -1.38% | 32,251 |
| Jun 17, 2025 | 444.60 | 448.05 | 439.50 | 446.05 | - | 0.52% | 19,414 |
| Jun 16, 2025 | 439.85 | 445.65 | 430.15 | 443.75 | - | 0.62% | 62,513 |
| Jun 13, 2025 | 435.15 | 443.50 | 434.50 | 441.00 | - | -1.28% | 63,536 |
| Jun 12, 2025 | 449.65 | 456.15 | 444.45 | 446.70 | - | -0.18% | 95,394 |
| Jun 11, 2025 | 447.70 | 450.20 | 444.10 | 447.50 | - | 0.45% | 68,065 |
| Jun 10, 2025 | 448.50 | 449.95 | 443.25 | 445.50 | - | -0.55% | 67,534 |
| Jun 9, 2025 | 453.70 | 460.75 | 442.25 | 447.95 | - | 2.97% | 175,142 |
| Jun 6, 2025 | 425.15 | 437.50 | 425.15 | 435.05 | - | 2.65% | 82,827 |
| Jun 5, 2025 | 422.30 | 425.60 | 421.30 | 423.80 | - | 0.55% | 28,520 |
| Jun 4, 2025 | 422.65 | 424.05 | 419.45 | 421.50 | - | -0.19% | 10,604 |
| Jun 3, 2025 | 431.75 | 431.75 | 420.70 | 422.30 | - | -1.02% | 33,755 |
| Jun 2, 2025 | 423.55 | 429.45 | 421.55 | 426.65 | - | 0.78% | 55,817 |
| May 30, 2025 | 425.05 | 428.60 | 422.00 | 423.35 | - | -0.07% | 24,272 |
| May 29, 2025 | 426.05 | 429.50 | 422.00 | 423.65 | - | -0.95% | 45,049 |
| May 28, 2025 | 434.45 | 434.85 | 426.05 | 427.70 | - | -1.00% | 44,691 |
| May 27, 2025 | 437.75 | 440.75 | 428.90 | 432.00 | - | -0.23% | 32,847 |
| May 26, 2025 | 435.60 | 439.70 | 429.15 | 433.00 | - | -2.77% | 111,675 |