Afcons Infrastructure Limited (NSE:AFCONS)
India · Delayed Price · Currency is INR 219.54
+5.44 (2.54%)
Nov 11, 2026, 3:30 PM IST
Afcons Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 216.01 | 224.77 | 215.00 | 219.54 | 219.54 | 2.54% | 742,417 |
| Nov 9, 2026 | 220.00 | 220.92 | 213.49 | 214.10 | 214.10 | -2.28% | 297,710 |
| Nov 8, 2026 | 215.52 | 219.60 | 215.52 | 219.10 | 219.10 | 1.49% | 83,849 |
| Nov 6, 2026 | 213.93 | 216.45 | 212.64 | 215.88 | 215.88 | -1.62% | 374,100 |
| Nov 5, 2026 | 211.10 | 224.97 | 211.10 | 219.44 | 219.44 | 3.95% | 1,202,156 |
| Nov 4, 2026 | 210.00 | 213.85 | 208.39 | 211.11 | 211.11 | -0.14% | 613,796 |
| Nov 3, 2026 | 213.00 | 220.75 | 209.71 | 211.40 | 211.40 | -0.62% | 783,398 |
| Nov 2, 2026 | 208.37 | 215.74 | 207.62 | 212.72 | 212.72 | 3.24% | 359,530 |
| Oct 30, 2026 | 217.00 | 221.00 | 204.15 | 206.04 | 206.04 | -2.66% | 1,580,648 |
| Oct 29, 2026 | 209.00 | 214.29 | 203.60 | 211.66 | 211.66 | 1.46% | 689,131 |
| Oct 28, 2026 | 208.95 | 211.95 | 205.56 | 208.62 | 208.62 | -0.22% | 451,286 |
| Oct 27, 2026 | 211.75 | 215.60 | 207.15 | 209.08 | 209.08 | -1.17% | 468,259 |
| Oct 26, 2026 | 217.84 | 217.84 | 211.00 | 211.55 | 211.55 | -2.89% | 548,019 |
| Oct 23, 2026 | 236.84 | 236.84 | 216.28 | 217.84 | 217.84 | -7.71% | 959,032 |
| Oct 22, 2026 | 237.91 | 238.71 | 231.02 | 236.05 | 236.05 | -0.78% | 377,734 |
| Oct 21, 2026 | 244.40 | 244.40 | 234.12 | 237.91 | 237.91 | -2.94% | 430,514 |
| Oct 19, 2026 | 243.00 | 248.00 | 240.30 | 245.11 | 245.11 | 0.31% | 387,769 |
| Oct 16, 2026 | 245.00 | 248.00 | 242.55 | 244.36 | 244.36 | -0.59% | 368,665 |
| Oct 15, 2026 | 244.89 | 246.40 | 242.10 | 245.80 | 245.80 | 0.97% | 374,490 |
| Oct 14, 2026 | 244.63 | 247.00 | 242.40 | 243.43 | 243.43 | -0.49% | 206,744 |
| Oct 13, 2026 | 241.99 | 245.12 | 241.00 | 244.63 | 244.63 | 1.75% | 258,927 |
| Oct 12, 2026 | 242.04 | 246.74 | 238.18 | 240.42 | 240.42 | -0.67% | 524,928 |
| Oct 9, 2026 | 241.98 | 243.41 | 239.76 | 242.04 | 242.04 | -0.03% | 326,416 |
| Oct 8, 2026 | 244.00 | 244.54 | 238.00 | 242.11 | 242.11 | -0.93% | 354,259 |
| Oct 7, 2026 | 240.95 | 245.70 | 240.17 | 244.38 | 244.38 | 0.92% | 230,744 |
| Oct 6, 2026 | 241.90 | 243.95 | 240.75 | 242.15 | 242.15 | 0.27% | 167,607 |
| Oct 5, 2026 | 244.04 | 246.79 | 239.00 | 241.50 | 241.50 | -0.37% | 481,694 |
| Oct 1, 2026 | 247.98 | 248.01 | 240.25 | 242.39 | 242.39 | -2.18% | 428,586 |
| Sep 30, 2026 | 246.50 | 250.05 | 246.50 | 247.80 | 247.80 | 1.10% | 370,681 |
| Sep 29, 2026 | 253.00 | 253.05 | 244.90 | 245.10 | 245.10 | -2.60% | 562,757 |
| Sep 28, 2026 | 252.50 | 258.00 | 247.80 | 251.65 | 251.65 | -0.34% | 783,149 |
| Sep 25, 2026 | 255.60 | 255.60 | 249.75 | 252.50 | 252.50 | -0.49% | 434,570 |
| Sep 24, 2026 | 254.00 | 262.50 | 252.95 | 253.75 | 253.75 | -1.76% | 845,057 |
| Sep 23, 2026 | 262.00 | 262.70 | 257.20 | 258.30 | 258.30 | -0.79% | 862,881 |
| Sep 22, 2026 | 256.80 | 262.00 | 253.00 | 260.35 | 260.35 | 1.40% | 1,138,018 |
| Sep 21, 2026 | 260.75 | 262.85 | 256.00 | 256.75 | 256.75 | -2.52% | 734,601 |
| Sep 18, 2026 | 264.00 | 264.40 | 255.80 | 263.40 | 263.40 | -1.46% | 3,352,350 |
| Sep 17, 2026 | 256.60 | 272.30 | 243.50 | 267.30 | 267.30 | 3.44% | 8,753,901 |
| Sep 16, 2026 | 262.25 | 263.65 | 225.35 | 258.40 | 258.40 | -1.47% | 4,434,269 |
| Sep 15, 2026 | 281.00 | 304.55 | 260.25 | 262.25 | 262.25 | 3.33% | 26,501,568 |
| Sep 11, 2026 | 262.30 | 263.75 | 249.00 | 253.80 | 253.80 | -2.70% | 1,849,652 |
| Sep 10, 2026 | 273.00 | 275.45 | 259.60 | 260.85 | 260.85 | -4.85% | 3,868,242 |
| Sep 9, 2026 | 280.00 | 283.85 | 273.00 | 274.15 | 274.15 | -2.18% | 924,861 |
| Sep 8, 2026 | 292.05 | 294.75 | 279.35 | 280.25 | 280.25 | -4.42% | 828,684 |
| Sep 7, 2026 | 291.55 | 296.20 | 290.50 | 293.20 | 293.20 | 0.14% | 425,086 |
| Sep 4, 2026 | 295.05 | 297.40 | 291.35 | 292.80 | 292.80 | -0.64% | 400,459 |
| Sep 3, 2026 | 285.10 | 296.00 | 285.00 | 294.70 | 294.70 | 3.37% | 973,217 |
| Sep 2, 2026 | 282.05 | 286.25 | 280.50 | 285.10 | 285.10 | -0.05% | 402,500 |
| Sep 1, 2026 | 284.90 | 287.50 | 283.25 | 285.25 | 285.25 | -0.14% | 324,859 |
| Aug 31, 2026 | 282.25 | 288.85 | 282.25 | 285.65 | 285.65 | -0.35% | 538,629 |