Affordable Robotic & Automation Limited (NSE:AFFORDABLE)
India · Delayed Price · Currency is INR 259.20
+4.80 (1.89%)
Last updated: Sep 15, 2025, 2:00 PM IST
NSE:AFFORDABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 380.00 | 416.40 | 371.55 | 401.75 | 401.75 | 6.13% | 175,869 |
| Aug 6, 2025 | 379.10 | 386.00 | 368.90 | 378.55 | 378.55 | -1.36% | 23,194 |
| Aug 5, 2025 | 384.00 | 394.25 | 378.15 | 383.75 | 383.75 | -1.40% | 28,081 |
| Aug 4, 2025 | 391.55 | 399.15 | 382.00 | 389.20 | 389.20 | 0.40% | 27,517 |
| Aug 1, 2025 | 417.00 | 417.00 | 381.60 | 387.65 | 387.65 | -6.44% | 31,450 |
| Jul 31, 2025 | 411.95 | 418.95 | 399.55 | 414.35 | 414.35 | 0.73% | 11,488 |
| Jul 30, 2025 | 416.95 | 435.00 | 407.15 | 411.35 | 411.35 | -0.86% | 42,451 |
| Jul 29, 2025 | 422.00 | 422.00 | 405.60 | 414.90 | 414.90 | -0.69% | 14,247 |
| Jul 28, 2025 | 420.20 | 420.20 | 407.25 | 417.80 | 417.80 | -0.57% | 18,946 |
| Jul 25, 2025 | 426.00 | 433.95 | 412.50 | 420.20 | 420.20 | -2.17% | 11,886 |
| Jul 24, 2025 | 442.10 | 442.10 | 425.95 | 429.50 | 429.50 | -1.39% | 26,728 |
| Jul 23, 2025 | 440.30 | 442.05 | 430.05 | 435.55 | 435.55 | -0.09% | 13,342 |
| Jul 22, 2025 | 457.00 | 458.45 | 434.80 | 435.95 | 435.95 | -4.24% | 30,422 |
| Jul 21, 2025 | 468.10 | 470.30 | 448.00 | 455.25 | 455.25 | -2.42% | 37,234 |
| Jul 18, 2025 | 528.60 | 528.60 | 464.05 | 466.55 | 466.55 | -10.82% | 191,025 |
| Jul 17, 2025 | 519.00 | 534.40 | 502.15 | 523.15 | 523.15 | 2.76% | 189,446 |
| Jul 16, 2025 | 490.55 | 517.75 | 486.45 | 509.10 | 509.10 | 3.87% | 17,206 |
| Jul 15, 2025 | 509.95 | 509.95 | 487.95 | 490.15 | 490.15 | -1.25% | 9,542 |
| Jul 14, 2025 | 499.50 | 510.00 | 482.70 | 496.35 | 496.35 | 0.36% | 10,468 |
| Jul 11, 2025 | 506.95 | 506.95 | 490.25 | 494.55 | 494.55 | -1.26% | 15,061 |
| Jul 10, 2025 | 500.75 | 514.00 | 495.55 | 500.85 | 500.85 | 0.77% | 12,712 |
| Jul 9, 2025 | 508.65 | 514.90 | 490.25 | 497.00 | 497.00 | -1.55% | 13,567 |
| Jul 8, 2025 | 498.00 | 508.85 | 485.25 | 504.85 | 504.85 | -0.11% | 7,649 |
| Jul 7, 2025 | 500.00 | 519.80 | 495.95 | 505.40 | 505.40 | -0.45% | 23,303 |
| Jul 4, 2025 | 509.90 | 511.65 | 492.15 | 507.70 | 507.70 | 1.23% | 19,955 |