Afcons Infrastructure Limited (NSE:AFCONS)
India · Delayed Price · Currency is INR 379.85
+0.40 (0.11%)
At close: Dec 19, 2025
Afcons Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 381.00 | 384.30 | 376.30 | 379.85 | 379.85 | 0.11% | 1,073,383 |
| Dec 18, 2025 | 387.00 | 387.00 | 378.00 | 379.45 | 379.45 | -1.95% | 265,552 |
| Dec 17, 2025 | 398.00 | 398.00 | 385.10 | 387.00 | 387.00 | -2.29% | 315,330 |
| Dec 16, 2025 | 399.00 | 401.50 | 395.05 | 396.05 | 396.05 | -0.75% | 173,787 |
| Dec 15, 2025 | 400.00 | 401.60 | 397.15 | 399.05 | 399.05 | -0.16% | 125,719 |
| Dec 12, 2025 | 403.00 | 404.50 | 397.30 | 399.70 | 399.70 | -0.17% | 338,828 |
| Dec 11, 2025 | 399.00 | 403.15 | 394.40 | 400.40 | 400.40 | 0.81% | 191,963 |
| Dec 10, 2025 | 400.10 | 400.35 | 394.55 | 397.20 | 397.20 | -1.17% | 304,037 |
| Dec 9, 2025 | 385.20 | 408.75 | 381.70 | 401.90 | 401.90 | 3.50% | 573,939 |
| Dec 8, 2025 | 398.90 | 400.75 | 384.50 | 388.30 | 388.30 | -2.66% | 750,657 |
| Dec 5, 2025 | 400.00 | 403.05 | 394.60 | 398.90 | 398.90 | -0.35% | 305,223 |
| Dec 4, 2025 | 401.90 | 402.40 | 398.50 | 400.30 | 400.30 | -0.62% | 295,052 |
| Dec 3, 2025 | 414.00 | 414.00 | 399.80 | 402.80 | 402.80 | -2.86% | 536,280 |
| Dec 2, 2025 | 415.00 | 415.40 | 406.50 | 414.65 | 414.65 | 1.38% | 799,076 |
| Dec 1, 2025 | 405.85 | 412.25 | 402.00 | 409.00 | 409.00 | 1.21% | 356,968 |
| Nov 28, 2025 | 411.45 | 411.50 | 400.70 | 404.10 | 404.10 | -1.70% | 240,107 |
| Nov 27, 2025 | 408.50 | 412.85 | 405.00 | 411.10 | 411.10 | 1.43% | 471,572 |
| Nov 26, 2025 | 402.00 | 406.50 | 400.10 | 405.30 | 405.30 | 0.82% | 300,507 |
| Nov 25, 2025 | 400.15 | 405.00 | 399.25 | 402.00 | 402.00 | 0.16% | 527,665 |
| Nov 24, 2025 | 393.25 | 404.00 | 391.20 | 401.35 | 401.35 | 2.77% | 594,149 |
| Nov 21, 2025 | 400.10 | 401.10 | 390.00 | 390.55 | 390.55 | -2.02% | 386,979 |
| Nov 20, 2025 | 390.60 | 403.70 | 390.60 | 398.60 | 398.60 | 2.48% | 922,063 |
| Nov 19, 2025 | 396.25 | 396.25 | 386.20 | 388.95 | 388.95 | -1.81% | 1,001,660 |
| Nov 18, 2025 | 405.00 | 405.00 | 395.00 | 396.10 | 396.10 | -1.66% | 672,466 |
| Nov 17, 2025 | 408.90 | 410.35 | 401.85 | 402.80 | 402.80 | -1.19% | 436,837 |
| Nov 14, 2025 | 414.00 | 414.00 | 405.15 | 407.65 | 407.65 | -1.78% | 845,876 |
| Nov 13, 2025 | 412.55 | 417.75 | 408.25 | 415.05 | 415.05 | -1.74% | 1,892,643 |
| Nov 12, 2025 | 421.00 | 425.35 | 417.35 | 422.40 | 422.40 | 1.36% | 1,029,210 |
| Nov 11, 2025 | 436.00 | 437.10 | 413.40 | 416.75 | 416.75 | -4.57% | 1,732,575 |
| Nov 10, 2025 | 442.35 | 445.40 | 435.50 | 436.70 | 436.70 | -1.21% | 356,331 |
| Nov 7, 2025 | 443.05 | 444.00 | 433.60 | 442.05 | 442.05 | -0.38% | 1,343,776 |
| Nov 6, 2025 | 444.85 | 446.95 | 440.00 | 443.75 | 443.75 | -0.27% | 421,622 |
| Nov 4, 2025 | 450.00 | 451.80 | 442.00 | 444.95 | 444.95 | -1.10% | 465,717 |
| Nov 3, 2025 | 447.35 | 455.50 | 447.35 | 449.90 | 449.90 | 0.41% | 267,483 |
| Oct 31, 2025 | 450.90 | 455.15 | 446.90 | 448.05 | 448.05 | -0.58% | 182,469 |
| Oct 30, 2025 | 453.90 | 457.70 | 449.30 | 450.65 | 450.65 | -0.58% | 280,920 |
| Oct 29, 2025 | 448.70 | 455.95 | 447.65 | 453.30 | 453.30 | 1.03% | 481,975 |
| Oct 28, 2025 | 441.00 | 449.60 | 441.00 | 448.70 | 448.70 | 1.98% | 633,443 |
| Oct 27, 2025 | 443.95 | 447.40 | 437.05 | 440.00 | 440.00 | -0.78% | 346,378 |
| Oct 24, 2025 | 444.30 | 448.75 | 443.00 | 443.45 | 443.45 | -0.24% | 158,810 |
| Oct 23, 2025 | 449.80 | 451.70 | 443.45 | 444.50 | 444.50 | -0.68% | 252,232 |
| Oct 21, 2025 | 446.90 | 448.90 | 446.90 | 447.55 | 447.55 | 0.15% | 57,427 |
| Oct 20, 2025 | 445.80 | 449.20 | 442.40 | 446.90 | 446.90 | 0.31% | 213,747 |
| Oct 17, 2025 | 456.05 | 459.00 | 444.25 | 445.50 | 445.50 | -2.98% | 468,376 |
| Oct 16, 2025 | 457.30 | 461.00 | 454.00 | 459.20 | 459.20 | 0.48% | 1,170,556 |
| Oct 15, 2025 | 454.00 | 459.90 | 451.00 | 457.00 | 457.00 | 0.65% | 1,482,466 |
| Oct 14, 2025 | 463.00 | 465.40 | 451.15 | 454.05 | 454.05 | -2.04% | 574,013 |
| Oct 13, 2025 | 463.35 | 465.90 | 460.15 | 463.50 | 463.50 | 0.03% | 361,275 |
| Oct 10, 2025 | 474.90 | 479.40 | 460.15 | 463.35 | 463.35 | -0.50% | 1,575,909 |
| Oct 9, 2025 | 456.50 | 469.15 | 456.50 | 465.70 | 465.70 | 1.46% | 647,162 |