Affordable Robotic & Automation Limited (NSE:AFFORDABLE)
India · Delayed Price · Currency is INR 165.82
-2.67 (-1.58%)
Mar 12, 2026, 2:10 PM IST
NSE:AFFORDABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 175.00 | 178.08 | 167.60 | 168.49 | 168.49 | -2.23% | 35,621 |
| Mar 10, 2026 | 172.00 | 173.03 | 167.30 | 172.33 | 172.33 | 1.36% | 34,361 |
| Mar 9, 2026 | 167.50 | 170.65 | 163.54 | 170.02 | 170.02 | -0.37% | 35,610 |
| Mar 6, 2026 | 175.00 | 176.02 | 168.36 | 170.65 | 170.65 | -1.87% | 23,999 |
| Mar 5, 2026 | 182.49 | 184.99 | 172.10 | 173.91 | 173.91 | -3.39% | 27,145 |
| Mar 4, 2026 | 171.01 | 183.00 | 171.00 | 180.02 | 180.02 | 3.22% | 62,923 |
| Mar 2, 2026 | 169.51 | 180.79 | 169.51 | 174.41 | 174.41 | -2.40% | 37,622 |
| Feb 27, 2026 | 182.80 | 185.38 | 177.00 | 178.70 | 178.70 | -1.36% | 33,198 |
| Feb 26, 2026 | 191.58 | 193.48 | 177.37 | 181.17 | 181.17 | -5.43% | 75,225 |
| Feb 25, 2026 | 195.30 | 199.52 | 190.45 | 191.58 | 191.58 | -1.75% | 26,890 |
| Feb 24, 2026 | 194.08 | 199.77 | 192.00 | 195.00 | 195.00 | -1.65% | 17,542 |
| Feb 23, 2026 | 200.15 | 207.27 | 196.36 | 198.28 | 198.28 | -2.99% | 33,509 |
| Feb 20, 2026 | 206.00 | 209.99 | 200.35 | 204.39 | 204.39 | -2.18% | 25,767 |
| Feb 19, 2026 | 220.00 | 224.89 | 206.33 | 208.94 | 208.94 | -3.61% | 63,231 |
| Feb 18, 2026 | 209.00 | 223.45 | 202.85 | 216.77 | 216.77 | 3.70% | 103,331 |
| Feb 17, 2026 | 195.70 | 211.00 | 191.73 | 209.04 | 209.04 | 7.71% | 69,510 |
| Feb 16, 2026 | 207.80 | 207.80 | 192.10 | 194.07 | 194.07 | -4.71% | 28,305 |
| Feb 13, 2026 | 202.55 | 207.00 | 196.55 | 203.67 | 203.67 | 2.07% | 35,369 |
| Feb 12, 2026 | 198.89 | 205.55 | 194.18 | 199.54 | 199.54 | -4.49% | 58,522 |
| Feb 11, 2026 | 212.30 | 214.00 | 198.25 | 208.92 | 208.92 | -0.61% | 82,618 |
| Feb 10, 2026 | 205.70 | 211.40 | 204.00 | 210.21 | 210.21 | 3.36% | 37,499 |
| Feb 9, 2026 | 189.70 | 208.80 | 189.70 | 203.38 | 203.38 | 7.22% | 66,923 |
| Feb 6, 2026 | 193.89 | 193.89 | 183.54 | 189.69 | 189.69 | -0.46% | 28,502 |
| Feb 5, 2026 | 199.00 | 199.00 | 188.00 | 190.56 | 190.56 | -4.40% | 25,149 |
| Feb 4, 2026 | 199.90 | 200.00 | 193.85 | 199.33 | 199.33 | 3.19% | 30,410 |
| Feb 3, 2026 | 180.00 | 201.00 | 180.00 | 193.17 | 193.17 | 13.38% | 139,009 |
| Feb 2, 2026 | 174.00 | 175.85 | 164.71 | 170.37 | 170.37 | -0.84% | 23,654 |
| Feb 1, 2026 | 169.88 | 178.24 | 168.07 | 171.81 | 171.81 | 1.61% | 22,527 |
| Jan 30, 2026 | 174.50 | 175.20 | 166.90 | 169.08 | 169.08 | -2.73% | 28,695 |
| Jan 29, 2026 | 174.39 | 179.86 | 171.61 | 173.82 | 173.82 | 1.68% | 36,094 |
| Jan 28, 2026 | 164.99 | 175.00 | 160.20 | 170.95 | 170.95 | 7.01% | 29,657 |
| Jan 27, 2026 | 163.10 | 164.99 | 157.53 | 159.75 | 159.75 | -2.85% | 28,165 |
| Jan 23, 2026 | 170.00 | 174.51 | 161.71 | 164.44 | 164.44 | -1.36% | 24,061 |
| Jan 22, 2026 | 164.46 | 169.61 | 164.46 | 166.71 | 166.71 | 1.38% | 20,776 |
| Jan 21, 2026 | 167.60 | 173.00 | 160.62 | 164.44 | 164.44 | -2.86% | 44,027 |
| Jan 20, 2026 | 177.00 | 177.58 | 167.00 | 169.28 | 169.28 | -5.63% | 60,347 |
| Jan 19, 2026 | 185.56 | 185.56 | 178.00 | 179.37 | 179.37 | -3.34% | 17,741 |
| Jan 16, 2026 | 183.80 | 188.69 | 183.79 | 185.56 | 185.56 | 0.64% | 16,737 |
| Jan 14, 2026 | 186.70 | 189.08 | 182.35 | 184.38 | 184.38 | -1.05% | 19,116 |
| Jan 13, 2026 | 189.04 | 192.40 | 183.42 | 186.34 | 186.34 | -0.91% | 37,253 |
| Jan 12, 2026 | 196.55 | 196.55 | 184.82 | 188.05 | 188.05 | -3.00% | 29,552 |
| Jan 9, 2026 | 200.00 | 200.00 | 191.53 | 193.86 | 193.86 | -2.85% | 17,074 |
| Jan 8, 2026 | 204.05 | 206.46 | 197.88 | 199.54 | 199.54 | -2.20% | 15,101 |
| Jan 7, 2026 | 201.63 | 206.50 | 201.63 | 204.03 | 204.03 | 1.19% | 19,043 |
| Jan 6, 2026 | 208.24 | 208.24 | 200.96 | 201.63 | 201.63 | -2.84% | 21,781 |
| Jan 5, 2026 | 209.90 | 209.90 | 203.80 | 207.53 | 207.53 | -0.60% | 25,656 |
| Jan 2, 2026 | 205.00 | 210.80 | 203.44 | 208.78 | 208.78 | 2.28% | 29,398 |
| Jan 1, 2026 | 204.82 | 209.00 | 202.10 | 204.12 | 204.12 | 1.12% | 17,206 |
| Dec 31, 2025 | 203.94 | 207.98 | 198.35 | 201.85 | 201.85 | -0.05% | 31,647 |
| Dec 30, 2025 | 203.00 | 205.19 | 200.00 | 201.96 | 201.96 | -1.16% | 20,468 |