Afcons Infrastructure Limited (NSE:AFCONS)
India · Delayed Price · Currency is INR 242.39
-5.41 (-2.18%)
Oct 1, 2026, 3:30 PM IST
Afcons Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 247.98 | 248.01 | 240.25 | 242.39 | - | -2.18% | 427,201 |
| 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 |
| Aug 28, 2026 | 284.00 | 292.00 | 284.00 | 286.65 | 286.65 | 0.56% | 728,796 |
| Aug 27, 2026 | 284.00 | 288.80 | 284.00 | 285.05 | 285.05 | - | 250,467 |
| Aug 26, 2026 | 284.05 | 286.95 | 284.05 | 285.05 | 285.05 | -0.23% | 245,244 |
| Aug 25, 2026 | 287.00 | 290.90 | 281.45 | 285.70 | 285.70 | 2.53% | 3,986,090 |
| Aug 24, 2026 | 278.00 | 290.00 | 277.95 | 278.65 | 278.65 | -0.09% | 718,513 |
| 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 |