Affordable Robotic & Automation Limited (NSE:AFFORDABLE)
India · Delayed Price · Currency is INR 269.75
-3.35 (-1.23%)
At close: Oct 20, 2025
NSE:AFFORDABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 232.55 | 237.75 | 218.00 | 229.75 | 229.75 | 1.26% | 247,077 |
| Sep 29, 2025 | 248.00 | 248.00 | 221.00 | 226.90 | 226.90 | -5.77% | 96,843 |
| Sep 26, 2025 | 244.80 | 248.00 | 238.75 | 240.80 | 240.80 | -1.89% | 52,883 |
| Sep 25, 2025 | 259.95 | 260.00 | 244.00 | 245.45 | 245.45 | -3.80% | 68,317 |
| Sep 24, 2025 | 255.15 | 264.00 | 252.00 | 255.15 | 255.15 | 2.26% | 63,391 |
| Sep 23, 2025 | 254.50 | 254.50 | 246.00 | 249.50 | 249.50 | -0.10% | 381,820 |
| Sep 22, 2025 | 259.80 | 259.80 | 248.40 | 249.75 | 249.75 | -2.27% | 96,867 |
| Sep 19, 2025 | 257.60 | 265.65 | 253.00 | 255.55 | 255.55 | 0.95% | 216,751 |
| Sep 18, 2025 | 266.95 | 266.95 | 250.70 | 253.15 | 253.15 | -2.54% | 191,395 |
| Sep 17, 2025 | 271.00 | 279.90 | 255.00 | 259.75 | 259.75 | -2.28% | 153,646 |
| Sep 16, 2025 | 258.00 | 270.00 | 255.20 | 265.80 | 265.80 | 4.91% | 99,559 |
| Sep 15, 2025 | 255.00 | 258.60 | 249.30 | 253.35 | 253.35 | -0.33% | 53,192 |
| Sep 12, 2025 | 242.65 | 264.15 | 240.30 | 254.20 | 254.20 | 5.85% | 287,154 |
| Sep 11, 2025 | 256.75 | 256.75 | 238.00 | 240.15 | 240.15 | -6.47% | 181,080 |
| Sep 10, 2025 | 250.45 | 273.00 | 241.85 | 256.75 | 256.75 | 2.95% | 266,323 |
| Sep 9, 2025 | 261.00 | 271.20 | 247.00 | 249.40 | 249.40 | -4.88% | 120,484 |
| Sep 8, 2025 | 268.35 | 268.35 | 258.00 | 262.20 | 262.20 | -0.85% | 79,998 |
| Sep 5, 2025 | 274.60 | 274.60 | 263.35 | 264.45 | 264.45 | -2.40% | 33,527 |
| Sep 4, 2025 | 271.00 | 276.60 | 268.00 | 270.95 | 270.95 | - | 45,922 |
| Sep 3, 2025 | 283.00 | 284.70 | 269.10 | 270.95 | 270.95 | -3.23% | 89,405 |
| Sep 2, 2025 | 270.00 | 293.25 | 270.00 | 280.00 | 280.00 | 5.03% | 271,234 |
| Sep 1, 2025 | 270.80 | 276.00 | 264.00 | 266.60 | 266.60 | -1.55% | 50,881 |
| Aug 29, 2025 | 288.00 | 288.95 | 268.00 | 270.80 | 270.80 | -3.65% | 76,502 |
| Aug 28, 2025 | 275.00 | 300.00 | 275.00 | 281.05 | 281.05 | 0.70% | 374,605 |
| Aug 26, 2025 | 356.80 | 356.80 | 279.10 | 279.10 | 279.10 | -19.99% | 437,478 |
| Aug 25, 2025 | 398.70 | 398.70 | 344.00 | 348.85 | 348.85 | -12.50% | 138,347 |
| Aug 22, 2025 | 403.00 | 403.90 | 393.00 | 398.70 | 398.70 | 0.67% | 5,715 |
| Aug 21, 2025 | 404.70 | 405.00 | 393.35 | 396.05 | 396.05 | -1.32% | 10,328 |
| Aug 20, 2025 | 404.65 | 406.00 | 392.55 | 401.35 | 401.35 | 1.30% | 13,313 |
| Aug 19, 2025 | 409.95 | 409.95 | 393.80 | 396.20 | 396.20 | -0.19% | 9,276 |
| Aug 18, 2025 | 399.00 | 405.00 | 394.00 | 396.95 | 396.95 | 1.24% | 13,163 |
| Aug 14, 2025 | 385.00 | 396.00 | 384.15 | 392.10 | 392.10 | 0.84% | 8,071 |
| Aug 13, 2025 | 388.65 | 396.45 | 376.10 | 388.85 | 388.85 | -0.94% | 24,611 |
| Aug 12, 2025 | 389.95 | 400.00 | 365.55 | 392.55 | 392.55 | 0.06% | 42,626 |
| Aug 11, 2025 | 405.00 | 405.00 | 381.00 | 392.30 | 392.30 | -3.05% | 11,843 |
| Aug 8, 2025 | 402.65 | 407.25 | 400.05 | 404.65 | 404.65 | 0.72% | 9,222 |