Affordable Robotic & Automation Limited (NSE:AFFORDABLE)
India · Delayed Price · Currency is INR 235.50
+9.15 (4.04%)
Nov 12, 2025, 3:29 PM IST
NSE:AFFORDABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 231.25 | 233.00 | 223.05 | 226.35 | 226.55 | -1.24% | 46,444 |
| Nov 10, 2025 | 236.00 | 241.00 | 229.00 | 229.20 | 229.20 | -2.28% | 44,904 |
| Nov 7, 2025 | 238.05 | 238.45 | 232.05 | 234.55 | 234.55 | -3.24% | 68,115 |
| Nov 6, 2025 | 252.80 | 252.95 | 226.50 | 242.40 | 242.40 | -3.66% | 120,321 |
| Nov 4, 2025 | 256.85 | 256.85 | 250.00 | 251.60 | 251.60 | -3.01% | 28,786 |
| Nov 3, 2025 | 260.00 | 262.00 | 250.70 | 259.40 | 259.40 | 2.43% | 89,590 |
| Oct 31, 2025 | 251.00 | 258.25 | 244.55 | 253.25 | 253.25 | 1.32% | 322,832 |
| Oct 30, 2025 | 256.45 | 256.45 | 248.70 | 249.95 | 249.95 | -2.23% | 44,072 |
| Oct 29, 2025 | 253.85 | 258.90 | 248.65 | 255.65 | 255.65 | -1.26% | 54,547 |
| Oct 28, 2025 | 257.80 | 267.00 | 256.05 | 258.90 | 258.90 | 0.43% | 351,049 |
| Oct 27, 2025 | 277.20 | 277.20 | 253.00 | 257.80 | 257.80 | -2.70% | 48,087 |
| Oct 24, 2025 | 269.55 | 272.05 | 259.25 | 264.95 | 264.95 | -1.12% | 33,014 |
| Oct 23, 2025 | 279.30 | 279.30 | 266.30 | 267.95 | 267.95 | -2.03% | 36,129 |
| Oct 21, 2025 | 273.35 | 275.00 | 271.25 | 273.50 | 273.50 | 1.39% | 19,395 |
| Oct 20, 2025 | 280.00 | 280.00 | 264.85 | 269.75 | 269.75 | -1.23% | 65,075 |
| Oct 17, 2025 | 281.05 | 281.05 | 270.05 | 273.10 | 273.10 | -2.69% | 92,179 |
| Oct 16, 2025 | 282.00 | 297.45 | 279.70 | 280.65 | 280.65 | -1.16% | 220,740 |
| Oct 15, 2025 | 289.95 | 289.95 | 275.05 | 283.95 | 283.95 | -0.28% | 151,727 |
| Oct 14, 2025 | 267.65 | 289.00 | 263.50 | 284.75 | 284.75 | 8.15% | 468,377 |
| Oct 13, 2025 | 265.05 | 273.20 | 261.65 | 263.30 | 263.30 | 6.00% | 637,990 |
| Oct 10, 2025 | 254.00 | 254.00 | 243.55 | 248.40 | 248.40 | 0.89% | 55,942 |
| Oct 9, 2025 | 247.00 | 250.00 | 238.80 | 246.20 | 246.20 | -0.30% | 72,004 |
| Oct 8, 2025 | 254.00 | 254.80 | 244.00 | 246.95 | 246.95 | -2.99% | 46,611 |
| Oct 7, 2025 | 245.00 | 259.25 | 239.70 | 254.55 | 254.55 | 4.95% | 113,299 |
| Oct 6, 2025 | 244.00 | 253.70 | 241.85 | 242.55 | 242.55 | 0.25% | 83,646 |
| Oct 3, 2025 | 247.75 | 247.75 | 235.05 | 241.95 | 241.95 | -0.06% | 53,164 |
| Oct 1, 2025 | 236.55 | 249.00 | 228.00 | 242.10 | 242.10 | 5.38% | 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 |