Afcons Infrastructure Limited (NSE:AFCONS)
India · Delayed Price · Currency is INR 333.60
-13.35 (-3.85%)
Apr 17, 2026, 3:30 PM IST
Afcons Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 345.05 | 345.05 | 330.90 | 333.60 | 333.60 | -3.85% | 1,790,358 |
| Apr 16, 2026 | 345.45 | 357.55 | 342.00 | 346.95 | 346.95 | 2.82% | 7,710,525 |
| Apr 15, 2026 | 310.00 | 366.00 | 310.00 | 337.45 | 337.45 | 10.13% | 38,762,870 |
| Apr 13, 2026 | 318.70 | 320.60 | 305.00 | 306.40 | 306.40 | -5.69% | 966,573 |
| Apr 10, 2026 | 310.85 | 327.30 | 310.85 | 324.90 | 324.90 | 4.59% | 525,721 |
| Apr 9, 2026 | 305.05 | 317.80 | 303.35 | 310.65 | 310.65 | 2.25% | 391,663 |
| Apr 8, 2026 | 300.00 | 307.50 | 295.90 | 303.80 | 303.80 | 5.14% | 299,671 |
| Apr 7, 2026 | 285.00 | 294.00 | 282.45 | 288.95 | 288.95 | 1.19% | 269,788 |
| Apr 6, 2026 | 283.70 | 287.85 | 280.00 | 285.55 | 285.55 | 0.65% | 251,972 |
| Apr 2, 2026 | 281.90 | 284.80 | 274.20 | 283.70 | 283.70 | 0.46% | 150,897 |
| Apr 1, 2026 | 277.05 | 282.90 | 275.55 | 282.40 | 282.40 | 3.98% | 138,474 |
| Mar 30, 2026 | 278.15 | 279.85 | 270.00 | 271.60 | 271.60 | -3.72% | 664,022 |
| Mar 27, 2026 | 281.10 | 285.00 | 275.50 | 282.10 | 282.10 | -0.19% | 491,394 |
| Mar 25, 2026 | 278.00 | 287.65 | 278.00 | 282.65 | 282.65 | 2.04% | 388,904 |
| Mar 24, 2026 | 274.95 | 279.00 | 270.00 | 277.00 | 277.00 | 2.14% | 395,352 |
| Mar 23, 2026 | 276.75 | 276.75 | 265.80 | 271.20 | 271.20 | -2.71% | 641,426 |
| Mar 20, 2026 | 280.00 | 282.40 | 276.90 | 278.75 | 278.75 | 0.34% | 437,746 |
| Mar 19, 2026 | 284.90 | 286.00 | 277.00 | 277.80 | 277.80 | -3.52% | 207,932 |
| Mar 18, 2026 | 282.00 | 290.00 | 280.40 | 287.95 | 287.95 | 2.62% | 403,408 |
| Mar 17, 2026 | 278.50 | 282.70 | 276.00 | 280.60 | 280.60 | 0.75% | 477,068 |
| Mar 16, 2026 | 276.60 | 280.50 | 272.85 | 278.50 | 278.50 | -0.13% | 461,026 |
| Mar 13, 2026 | 278.40 | 281.95 | 274.50 | 278.85 | 278.85 | 0.13% | 931,638 |
| Mar 12, 2026 | 279.50 | 283.55 | 272.75 | 278.50 | 278.50 | -0.64% | 459,609 |
| Mar 11, 2026 | 277.00 | 300.95 | 276.50 | 280.30 | 280.30 | 1.36% | 1,707,768 |
| Mar 10, 2026 | 279.95 | 282.00 | 276.00 | 276.55 | 276.55 | -0.58% | 533,161 |
| Mar 9, 2026 | 273.15 | 278.90 | 271.50 | 278.15 | 278.15 | -1.73% | 334,676 |
| Mar 6, 2026 | 284.50 | 292.65 | 282.00 | 283.05 | 283.05 | -0.60% | 231,931 |
| Mar 5, 2026 | 279.30 | 287.00 | 276.25 | 284.75 | 284.75 | 1.95% | 311,731 |
| Mar 4, 2026 | 278.10 | 281.40 | 273.10 | 279.30 | 279.30 | -1.76% | 554,588 |
| Mar 2, 2026 | 280.00 | 289.35 | 279.00 | 284.30 | 284.30 | -2.69% | 352,853 |
| Feb 27, 2026 | 295.90 | 296.85 | 288.10 | 292.15 | 292.15 | -1.67% | 1,392,385 |
| Feb 26, 2026 | 308.00 | 309.00 | 295.15 | 297.10 | 297.10 | -3.46% | 882,400 |
| Feb 25, 2026 | 306.00 | 310.00 | 294.50 | 307.75 | 307.75 | -0.08% | 1,103,904 |
| Feb 24, 2026 | 311.85 | 311.85 | 302.50 | 308.00 | 308.00 | -1.57% | 449,432 |
| Feb 23, 2026 | 320.00 | 321.85 | 311.55 | 312.90 | 312.90 | -2.22% | 260,828 |
| Feb 20, 2026 | 320.20 | 321.00 | 315.40 | 320.00 | 320.00 | -0.06% | 201,267 |
| Feb 19, 2026 | 323.80 | 325.20 | 319.50 | 320.20 | 320.20 | -0.96% | 178,067 |
| Feb 18, 2026 | 324.05 | 325.75 | 322.60 | 323.30 | 323.30 | -0.29% | 149,582 |
| Feb 17, 2026 | 323.00 | 326.40 | 322.60 | 324.25 | 324.25 | -0.63% | 201,610 |
| Feb 16, 2026 | 330.00 | 331.90 | 325.00 | 326.30 | 326.30 | -1.79% | 395,237 |
| Feb 13, 2026 | 332.80 | 334.95 | 328.80 | 332.25 | 332.25 | -1.58% | 116,290 |
| Feb 12, 2026 | 343.00 | 343.00 | 335.45 | 337.60 | 337.60 | -1.32% | 111,913 |
| Feb 11, 2026 | 335.00 | 345.00 | 328.20 | 342.10 | 342.10 | -1.03% | 999,561 |
| Feb 10, 2026 | 342.05 | 350.20 | 342.05 | 345.65 | 345.65 | 1.45% | 338,739 |
| Feb 9, 2026 | 335.00 | 342.05 | 332.20 | 340.70 | 340.70 | 2.62% | 180,853 |
| Feb 6, 2026 | 336.00 | 336.85 | 330.10 | 332.00 | 332.00 | -1.91% | 132,175 |
| Feb 5, 2026 | 344.95 | 349.80 | 336.60 | 338.45 | 338.45 | -1.56% | 413,317 |
| Feb 4, 2026 | 338.90 | 346.00 | 337.00 | 343.80 | 343.80 | 1.67% | 175,091 |
| Feb 3, 2026 | 345.00 | 345.00 | 335.45 | 338.15 | 338.15 | 1.14% | 1,405,700 |
| Feb 2, 2026 | 335.00 | 335.00 | 325.10 | 334.35 | 334.35 | 0.35% | 233,284 |