Afcons Infrastructure Limited (NSE:AFCONS)
India · Delayed Price · Currency is INR 300.50
+0.20 (0.07%)
Jul 10, 2026, 3:30 PM IST
Afcons Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 301.25 | 304.00 | 299.95 | 300.90 | 300.90 | 0.20% | 351,803 |
| Jul 9, 2026 | 301.95 | 303.95 | 299.40 | 300.30 | 300.30 | -0.38% | 289,095 |
| Jul 8, 2026 | 307.00 | 308.95 | 300.60 | 301.45 | 301.45 | -2.84% | 502,190 |
| Jul 7, 2026 | 314.20 | 314.20 | 308.05 | 310.25 | 310.25 | -1.26% | 298,476 |
| Jul 6, 2026 | 314.60 | 315.10 | 309.05 | 314.20 | 314.20 | 0.66% | 369,030 |
| Jul 3, 2026 | 314.40 | 316.60 | 308.85 | 312.15 | 312.15 | -0.72% | 254,106 |
| Jul 2, 2026 | 307.95 | 315.10 | 307.60 | 314.40 | 314.40 | 1.75% | 267,103 |
| Jul 1, 2026 | 313.80 | 318.85 | 305.40 | 309.00 | 309.00 | -1.04% | 430,337 |
| Jun 30, 2026 | 316.10 | 318.00 | 310.30 | 312.25 | 312.25 | -1.14% | 541,307 |
| Jun 29, 2026 | 317.00 | 318.65 | 314.00 | 315.85 | 315.85 | -1.10% | 171,935 |
| Jun 25, 2026 | 315.20 | 324.90 | 315.10 | 319.35 | 319.35 | 1.95% | 716,053 |
| Jun 24, 2026 | 315.50 | 317.20 | 312.30 | 313.25 | 313.25 | -0.40% | 206,221 |
| Jun 23, 2026 | 315.55 | 316.95 | 311.10 | 314.50 | 314.50 | -0.33% | 268,047 |
| Jun 22, 2026 | 313.10 | 319.40 | 313.10 | 315.55 | 315.55 | 0.67% | 525,956 |
| Jun 19, 2026 | 319.20 | 320.80 | 311.45 | 313.45 | 313.45 | -1.79% | 541,467 |
| Jun 18, 2026 | 320.00 | 321.85 | 317.00 | 319.15 | 319.15 | 0.02% | 314,374 |
| Jun 17, 2026 | 326.00 | 329.80 | 317.20 | 319.10 | 319.10 | -2.45% | 570,812 |
| Jun 16, 2026 | 324.40 | 329.30 | 322.30 | 327.10 | 327.10 | 0.60% | 315,969 |
| Jun 15, 2026 | 329.25 | 337.10 | 323.10 | 325.15 | 325.15 | -0.26% | 845,573 |
| Jun 12, 2026 | 320.00 | 327.85 | 317.00 | 326.00 | 326.00 | 2.92% | 735,015 |
| Jun 11, 2026 | 325.00 | 325.95 | 315.00 | 316.75 | 316.75 | -4.03% | 1,388,020 |
| Jun 10, 2026 | 335.00 | 346.50 | 326.05 | 330.05 | 330.05 | 4.61% | 28,248,040 |
| Jun 9, 2026 | 313.25 | 318.70 | 313.25 | 315.50 | 315.50 | 1.06% | 204,726 |
| Jun 8, 2026 | 318.10 | 319.60 | 309.15 | 312.20 | 312.20 | -2.32% | 214,230 |
| Jun 5, 2026 | 326.05 | 327.25 | 316.90 | 319.60 | 319.60 | -2.05% | 219,931 |
| Jun 4, 2026 | 326.40 | 328.85 | 322.50 | 326.30 | 326.30 | 0.80% | 165,710 |
| Jun 3, 2026 | 324.25 | 329.95 | 320.90 | 323.70 | 323.70 | -1.05% | 266,939 |
| Jun 2, 2026 | 325.00 | 331.65 | 322.60 | 327.15 | 327.15 | -1.27% | 342,509 |
| Jun 1, 2026 | 330.00 | 337.90 | 327.30 | 331.35 | 331.35 | -2.27% | 806,059 |
| May 29, 2026 | 314.85 | 342.50 | 313.00 | 339.05 | 339.05 | 6.60% | 3,017,788 |
| May 27, 2026 | 321.55 | 324.60 | 316.05 | 318.05 | 318.05 | -1.38% | 523,641 |
| May 26, 2026 | 305.85 | 325.00 | 303.40 | 322.50 | 322.50 | 6.42% | 3,416,540 |
| May 25, 2026 | 301.25 | 305.50 | 301.25 | 303.05 | 303.05 | 0.93% | 250,115 |
| May 22, 2026 | 301.15 | 307.00 | 297.20 | 300.25 | 300.25 | -0.30% | 668,216 |
| May 21, 2026 | 305.45 | 308.40 | 299.15 | 301.15 | 301.15 | -1.39% | 684,275 |
| May 20, 2026 | 310.00 | 312.00 | 304.10 | 305.40 | 305.40 | -3.28% | 657,268 |
| May 19, 2026 | 296.50 | 324.75 | 289.80 | 315.75 | 315.75 | -0.57% | 5,794,407 |
| May 18, 2026 | 331.00 | 331.50 | 309.10 | 317.55 | 317.55 | -5.63% | 1,590,951 |
| May 15, 2026 | 336.20 | 342.00 | 330.10 | 336.50 | 336.50 | 1.72% | 1,360,286 |
| May 14, 2026 | 335.90 | 337.95 | 324.10 | 330.80 | 330.80 | -0.94% | 541,225 |
| May 13, 2026 | 337.00 | 343.00 | 332.00 | 333.95 | 333.95 | -0.34% | 946,940 |
| May 12, 2026 | 351.05 | 359.05 | 328.00 | 335.10 | 335.10 | 2.59% | 11,906,380 |
| May 11, 2026 | 338.95 | 338.95 | 325.05 | 326.65 | 326.65 | -4.12% | 482,766 |
| May 8, 2026 | 337.50 | 347.90 | 336.20 | 340.70 | 340.70 | 1.14% | 625,584 |
| May 7, 2026 | 338.10 | 344.40 | 336.00 | 336.85 | 336.85 | 0.16% | 379,749 |
| May 6, 2026 | 350.80 | 350.80 | 333.70 | 336.30 | 336.30 | -2.80% | 966,061 |
| May 5, 2026 | 348.70 | 356.45 | 337.85 | 346.00 | 346.00 | 1.15% | 2,136,416 |
| May 4, 2026 | 339.70 | 345.45 | 335.00 | 342.05 | 342.05 | 0.69% | 469,460 |
| Apr 30, 2026 | 324.15 | 342.00 | 324.10 | 339.70 | 339.70 | 4.06% | 1,274,611 |
| Apr 29, 2026 | 332.10 | 337.35 | 325.25 | 326.45 | 326.45 | -2.23% | 522,101 |