Afcons Infrastructure Limited (NSE:AFCONS)
India · Delayed Price · Currency is INR 278.90
-1.30 (-0.46%)
Aug 21, 2026, 3:29 PM IST
Afcons Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 281.00 | 281.60 | 277.50 | 278.90 | 278.90 | -0.46% | 274,437 |
| Aug 20, 2026 | 277.00 | 281.95 | 275.50 | 280.20 | 280.20 | 0.81% | 430,210 |
| Aug 19, 2026 | 278.00 | 282.70 | 277.50 | 277.95 | 277.95 | -0.82% | 360,109 |
| Aug 18, 2026 | 269.85 | 281.45 | 269.85 | 280.25 | 280.25 | 3.15% | 1,053,486 |
| Aug 17, 2026 | 267.75 | 272.55 | 267.75 | 271.70 | 271.70 | 1.08% | 348,970 |
| Aug 14, 2026 | 269.50 | 272.95 | 268.20 | 268.80 | 268.80 | -1.03% | 379,340 |
| Aug 13, 2026 | 267.95 | 272.40 | 266.70 | 271.60 | 271.60 | 1.36% | 405,244 |
| Aug 12, 2026 | 265.00 | 279.30 | 264.40 | 267.95 | 267.95 | 1.63% | 5,079,574 |
| Aug 11, 2026 | 261.95 | 271.05 | 259.10 | 263.65 | 263.65 | 0.30% | 1,403,363 |
| Aug 10, 2026 | 270.00 | 271.80 | 260.40 | 262.85 | 262.85 | -4.16% | 2,166,504 |
| Aug 7, 2026 | 279.00 | 285.80 | 268.75 | 274.25 | 274.25 | -1.61% | 1,190,862 |
| Aug 6, 2026 | 280.00 | 287.95 | 276.50 | 278.75 | 278.75 | -0.77% | 1,942,703 |
| Aug 5, 2026 | 283.10 | 286.90 | 280.20 | 280.90 | 280.90 | -0.25% | 358,959 |
| Aug 4, 2026 | 274.15 | 284.15 | 273.20 | 281.60 | 281.60 | 2.05% | 1,098,820 |
| Aug 3, 2026 | 271.15 | 282.05 | 271.15 | 275.95 | 275.95 | 1.77% | 1,309,257 |
| Jul 31, 2026 | 273.00 | 274.95 | 269.70 | 271.15 | 271.15 | -0.77% | 1,007,153 |
| Jul 30, 2026 | 279.80 | 281.65 | 271.10 | 273.25 | 273.25 | -3.36% | 842,812 |
| Jul 29, 2026 | 280.50 | 284.45 | 279.45 | 282.75 | 282.75 | 0.89% | 271,344 |
| Jul 28, 2026 | 282.10 | 283.20 | 279.55 | 280.25 | 280.25 | -1.41% | 441,429 |
| Jul 27, 2026 | 286.90 | 288.60 | 283.40 | 284.25 | 284.25 | -0.59% | 271,429 |
| Jul 24, 2026 | 279.15 | 288.95 | 279.15 | 285.95 | 285.95 | 0.76% | 718,967 |
| Jul 23, 2026 | 285.05 | 288.30 | 283.10 | 283.80 | 283.80 | -1.44% | 354,462 |
| Jul 22, 2026 | 291.30 | 292.20 | 282.15 | 289.95 | 287.95 | - | 2,188,729 |
| Jul 21, 2026 | 292.25 | 297.65 | 289.00 | 289.95 | 287.95 | -2.03% | 476,756 |
| Jul 20, 2026 | 298.00 | 298.00 | 291.50 | 295.95 | 293.91 | -1.27% | 1,283,422 |
| Jul 17, 2026 | 285.00 | 313.70 | 281.65 | 299.75 | 297.68 | 5.03% | 25,052,215 |
| Jul 16, 2026 | 291.45 | 292.75 | 284.00 | 285.40 | 283.43 | -2.33% | 465,917 |
| Jul 15, 2026 | 292.50 | 295.15 | 291.20 | 292.20 | 290.18 | -0.17% | 262,994 |
| Jul 14, 2026 | 299.00 | 299.00 | 290.95 | 292.70 | 290.68 | -2.11% | 365,190 |
| Jul 13, 2026 | 299.00 | 300.10 | 295.90 | 299.00 | 296.94 | -0.63% | 244,772 |
| Jul 10, 2026 | 301.25 | 304.00 | 299.95 | 300.90 | 298.82 | 0.20% | 351,803 |
| Jul 9, 2026 | 301.95 | 303.95 | 299.40 | 300.30 | 298.23 | -0.38% | 289,095 |
| Jul 8, 2026 | 307.00 | 308.95 | 300.60 | 301.45 | 299.37 | -2.84% | 502,190 |
| Jul 7, 2026 | 314.20 | 314.20 | 308.05 | 310.25 | 308.11 | -1.26% | 298,476 |
| Jul 6, 2026 | 314.60 | 315.10 | 309.05 | 314.20 | 312.03 | 0.66% | 369,030 |
| Jul 3, 2026 | 314.40 | 316.60 | 308.85 | 312.15 | 310.00 | -0.72% | 254,106 |
| Jul 2, 2026 | 307.95 | 315.10 | 307.60 | 314.40 | 312.23 | 1.75% | 267,103 |
| Jul 1, 2026 | 313.80 | 318.85 | 305.40 | 309.00 | 306.87 | -1.04% | 430,337 |
| Jun 30, 2026 | 316.10 | 318.00 | 310.30 | 312.25 | 310.10 | -1.14% | 541,307 |
| Jun 29, 2026 | 317.00 | 318.65 | 314.00 | 315.85 | 313.67 | -1.10% | 171,935 |
| Jun 25, 2026 | 315.20 | 324.90 | 315.10 | 319.35 | 317.15 | 1.95% | 716,053 |
| Jun 24, 2026 | 315.50 | 317.20 | 312.30 | 313.25 | 311.09 | -0.40% | 206,221 |
| Jun 23, 2026 | 315.55 | 316.95 | 311.10 | 314.50 | 312.33 | -0.33% | 268,047 |
| Jun 22, 2026 | 313.10 | 319.40 | 313.10 | 315.55 | 313.37 | 0.67% | 525,956 |
| Jun 19, 2026 | 319.20 | 320.80 | 311.45 | 313.45 | 311.29 | -1.79% | 541,467 |
| Jun 18, 2026 | 320.00 | 321.85 | 317.00 | 319.15 | 316.95 | 0.02% | 314,374 |
| Jun 17, 2026 | 326.00 | 329.80 | 317.20 | 319.10 | 316.90 | -2.45% | 570,812 |
| Jun 16, 2026 | 324.40 | 329.30 | 322.30 | 327.10 | 324.84 | 0.60% | 315,969 |
| Jun 15, 2026 | 329.25 | 337.10 | 323.10 | 325.15 | 322.91 | -0.26% | 845,573 |
| Jun 12, 2026 | 320.00 | 327.85 | 317.00 | 326.00 | 323.75 | 2.92% | 735,015 |