Affordable Robotic & Automation Limited (NSE:AFFORDABLE)
India · Delayed Price · Currency is INR 209.55
-0.93 (-0.44%)
Dec 12, 2025, 3:29 PM IST
NSE:AFFORDABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 210.03 | 213.76 | 210.00 | 210.70 | - | 0.10% | 19,598 |
| Dec 11, 2025 | 211.91 | 213.23 | 208.32 | 210.48 | 210.48 | -0.67% | 19,562 |
| Dec 10, 2025 | 211.57 | 213.90 | 208.16 | 211.91 | 211.91 | 0.18% | 22,524 |
| Dec 9, 2025 | 207.00 | 212.45 | 204.00 | 211.52 | 211.52 | 1.93% | 19,908 |
| Dec 8, 2025 | 215.00 | 218.62 | 205.71 | 207.52 | 207.52 | -3.65% | 37,926 |
| Dec 5, 2025 | 218.00 | 220.00 | 213.22 | 215.38 | 215.38 | -1.01% | 15,491 |
| Dec 4, 2025 | 219.00 | 219.47 | 212.71 | 217.57 | 217.57 | -0.67% | 19,749 |
| Dec 3, 2025 | 220.00 | 225.00 | 216.59 | 219.03 | 219.03 | -0.01% | 13,620 |
| Dec 2, 2025 | 225.98 | 226.61 | 217.30 | 219.06 | 219.06 | -2.77% | 15,179 |
| Dec 1, 2025 | 228.00 | 230.50 | 222.50 | 225.30 | 225.30 | 0.33% | 41,071 |
| Nov 28, 2025 | 222.90 | 231.40 | 219.30 | 224.55 | 224.55 | 0.97% | 46,311 |
| Nov 27, 2025 | 221.95 | 227.95 | 215.00 | 222.40 | 222.40 | 2.04% | 50,418 |
| Nov 26, 2025 | 218.00 | 220.00 | 215.00 | 217.95 | 217.95 | 1.92% | 26,903 |
| Nov 25, 2025 | 219.70 | 225.95 | 210.00 | 213.85 | 213.85 | 1.35% | 37,164 |
| Nov 24, 2025 | 223.00 | 223.80 | 208.00 | 211.00 | 211.00 | -4.93% | 57,146 |
| Nov 21, 2025 | 220.00 | 225.15 | 216.50 | 221.95 | 221.95 | 0.05% | 37,818 |
| Nov 20, 2025 | 223.80 | 226.30 | 221.00 | 221.85 | 221.85 | -0.87% | 22,579 |
| Nov 19, 2025 | 225.90 | 229.95 | 221.50 | 223.80 | 223.80 | -0.93% | 27,628 |
| Nov 18, 2025 | 231.00 | 231.00 | 221.95 | 225.90 | 225.90 | -1.50% | 36,250 |
| Nov 17, 2025 | 234.10 | 234.15 | 226.60 | 229.35 | 229.35 | -0.54% | 32,714 |
| Nov 14, 2025 | 232.00 | 233.10 | 228.00 | 230.60 | 230.60 | -0.65% | 23,374 |
| Nov 13, 2025 | 236.00 | 236.40 | 230.65 | 232.10 | 232.10 | -1.44% | 32,489 |
| Nov 12, 2025 | 232.00 | 238.80 | 229.05 | 235.50 | 235.50 | 4.04% | 69,345 |
| Nov 11, 2025 | 231.25 | 233.00 | 223.05 | 226.35 | 226.35 | -1.48% | 46,441 |
| Nov 10, 2025 | 235.00 | 236.15 | 228.00 | 229.75 | 229.75 | -2.23% | 44,904 |
| Nov 7, 2025 | 241.00 | 241.00 | 231.40 | 235.00 | 235.00 | -3.13% | 68,075 |
| Nov 6, 2025 | 252.95 | 253.05 | 225.65 | 242.60 | 242.60 | -3.23% | 120,321 |
| Nov 4, 2025 | 260.10 | 260.10 | 250.00 | 250.70 | 250.70 | -2.85% | 28,716 |
| Nov 3, 2025 | 255.00 | 262.15 | 250.10 | 258.05 | 258.05 | 1.60% | 89,490 |
| Oct 31, 2025 | 251.01 | 257.00 | 245.00 | 253.98 | 253.98 | 1.74% | 322,177 |
| Oct 30, 2025 | 258.00 | 258.00 | 248.00 | 249.64 | 249.64 | -2.16% | 43,984 |
| Oct 29, 2025 | 258.00 | 259.48 | 251.72 | 255.16 | 255.16 | -0.70% | 54,498 |
| Oct 28, 2025 | 258.70 | 267.23 | 255.55 | 256.97 | 256.97 | 0.19% | 351,049 |
| Oct 27, 2025 | 266.30 | 266.30 | 254.98 | 256.47 | 256.47 | -3.07% | 48,087 |
| Oct 24, 2025 | 272.95 | 272.95 | 262.50 | 264.58 | 264.58 | -1.56% | 33,014 |
| Oct 23, 2025 | 274.01 | 276.92 | 266.00 | 268.78 | 268.78 | -1.95% | 36,129 |
| Oct 21, 2025 | 265.00 | 277.95 | 264.99 | 274.12 | 274.12 | 1.47% | 19,395 |
| Oct 20, 2025 | 274.00 | 277.15 | 264.23 | 270.15 | 270.15 | -1.49% | 65,075 |
| Oct 17, 2025 | 280.00 | 281.80 | 270.26 | 274.24 | 274.24 | -2.87% | 92,179 |
| Oct 16, 2025 | 284.90 | 297.00 | 278.12 | 282.33 | 282.33 | -0.55% | 220,740 |
| Oct 15, 2025 | 288.95 | 288.95 | 274.41 | 283.89 | 283.89 | -0.05% | 151,727 |
| Oct 14, 2025 | 264.00 | 289.00 | 263.99 | 284.02 | 284.02 | 7.94% | 468,377 |
| Oct 13, 2025 | 267.00 | 272.81 | 261.00 | 263.13 | 263.13 | 6.10% | 637,990 |
| Oct 10, 2025 | 249.45 | 253.84 | 244.28 | 248.01 | 248.01 | 0.64% | 55,942 |
| Oct 9, 2025 | 250.10 | 250.10 | 238.79 | 246.43 | 246.43 | -0.23% | 72,004 |
| Oct 8, 2025 | 254.26 | 256.00 | 244.00 | 247.01 | 247.01 | -2.85% | 46,611 |
| Oct 7, 2025 | 245.00 | 258.79 | 239.50 | 254.26 | 254.26 | 4.36% | 113,299 |
| Oct 6, 2025 | 247.00 | 253.99 | 238.15 | 243.64 | 243.64 | 1.16% | 83,646 |
| Oct 3, 2025 | 242.89 | 247.29 | 236.16 | 240.84 | 240.84 | -0.84% | 53,164 |
| Oct 1, 2025 | 230.85 | 250.00 | 227.98 | 242.89 | 242.89 | 5.72% | 216,930 |