Awfis Space Solutions Limited (NSE:AWFIS)
India · Delayed Price · Currency is INR 231.85
-22.40 (-8.81%)
Mar 30, 2026, 3:29 PM IST
Awfis Space Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 252.00 | 252.00 | 229.05 | 230.65 | 230.65 | -9.28% | 1,230,335 |
| Mar 27, 2026 | 249.00 | 258.85 | 237.65 | 254.25 | 254.25 | 0.73% | 876,933 |
| Mar 25, 2026 | 245.95 | 271.85 | 245.80 | 252.40 | 252.40 | 3.93% | 2,051,615 |
| Mar 24, 2026 | 254.90 | 256.05 | 237.90 | 242.85 | 242.85 | -2.98% | 831,809 |
| Mar 23, 2026 | 262.00 | 262.05 | 244.55 | 250.30 | 250.30 | -5.05% | 402,620 |
| Mar 20, 2026 | 272.90 | 276.05 | 258.00 | 263.60 | 263.60 | -1.88% | 430,385 |
| Mar 19, 2026 | 275.00 | 275.00 | 265.30 | 268.65 | 268.65 | -2.68% | 280,099 |
| Mar 18, 2026 | 277.10 | 292.75 | 274.95 | 276.05 | 276.05 | -0.38% | 520,242 |
| Mar 17, 2026 | 268.55 | 284.50 | 263.25 | 277.10 | 277.10 | 2.19% | 411,946 |
| Mar 16, 2026 | 272.00 | 276.30 | 255.65 | 271.15 | 271.15 | 0.39% | 399,754 |
| Mar 13, 2026 | 286.20 | 286.20 | 269.00 | 270.10 | 270.10 | -5.61% | 308,188 |
| Mar 12, 2026 | 281.60 | 292.35 | 268.40 | 286.15 | 286.15 | 2.64% | 808,415 |
| Mar 11, 2026 | 257.00 | 285.80 | 257.00 | 278.80 | 278.80 | 9.08% | 2,358,339 |
| Mar 10, 2026 | 259.00 | 268.45 | 254.75 | 255.60 | 255.60 | 0.63% | 455,675 |
| Mar 9, 2026 | 262.00 | 263.85 | 250.70 | 254.00 | 254.00 | -4.55% | 416,040 |
| Mar 6, 2026 | 264.45 | 274.50 | 262.35 | 266.10 | 266.10 | 0.93% | 306,856 |
| Mar 5, 2026 | 273.15 | 276.45 | 260.30 | 263.65 | 263.65 | -3.44% | 345,045 |
| Mar 4, 2026 | 280.70 | 285.40 | 270.35 | 273.05 | 273.05 | -3.74% | 228,675 |
| Mar 2, 2026 | 277.55 | 287.45 | 272.05 | 283.65 | 283.65 | -2.99% | 200,942 |
| Feb 27, 2026 | 299.75 | 299.75 | 291.00 | 292.40 | 292.40 | -1.66% | 145,412 |
| Feb 26, 2026 | 298.30 | 306.00 | 294.35 | 297.35 | 297.35 | -0.32% | 146,901 |
| Feb 25, 2026 | 304.00 | 309.15 | 296.05 | 298.30 | 298.30 | -2.10% | 297,347 |
| Feb 24, 2026 | 318.00 | 325.15 | 302.45 | 304.70 | 304.70 | -4.20% | 343,493 |
| Feb 23, 2026 | 300.00 | 325.00 | 291.70 | 318.05 | 318.05 | 6.11% | 2,451,440 |
| Feb 20, 2026 | 312.90 | 312.90 | 298.95 | 299.75 | 299.75 | -2.65% | 382,395 |
| Feb 19, 2026 | 322.40 | 325.65 | 305.05 | 307.90 | 307.90 | -3.74% | 436,958 |
| Feb 18, 2026 | 328.00 | 328.70 | 317.00 | 319.85 | 319.85 | -1.86% | 281,375 |
| Feb 17, 2026 | 328.00 | 341.70 | 322.00 | 325.90 | 325.90 | 0.99% | 356,280 |
| Feb 16, 2026 | 321.05 | 330.25 | 316.50 | 322.70 | 322.70 | -0.39% | 292,677 |
| Feb 13, 2026 | 359.90 | 359.95 | 320.70 | 323.95 | 323.95 | -9.93% | 976,405 |
| Feb 12, 2026 | 389.00 | 389.95 | 357.00 | 359.65 | 359.65 | -6.72% | 370,296 |
| Feb 11, 2026 | 390.85 | 390.85 | 382.05 | 385.55 | 385.55 | -1.36% | 110,984 |
| Feb 10, 2026 | 394.50 | 395.30 | 384.05 | 390.85 | 390.85 | -1.52% | 306,562 |
| Feb 9, 2026 | 369.95 | 401.85 | 358.50 | 396.90 | 396.90 | 9.34% | 880,897 |
| Feb 6, 2026 | 372.60 | 375.00 | 356.40 | 363.00 | 363.00 | -2.77% | 498,468 |
| Feb 5, 2026 | 384.85 | 386.15 | 370.35 | 373.35 | 373.35 | -4.01% | 332,874 |
| Feb 4, 2026 | 385.00 | 404.20 | 379.30 | 388.95 | 388.95 | 1.61% | 608,754 |
| Feb 3, 2026 | 400.00 | 400.00 | 374.05 | 382.80 | 382.80 | -1.26% | 1,354,193 |
| Feb 2, 2026 | 389.95 | 398.80 | 385.00 | 387.70 | 387.70 | -0.51% | 509,195 |
| Feb 1, 2026 | 388.40 | 398.85 | 377.20 | 389.70 | 389.70 | 0.33% | 135,038 |
| Jan 30, 2026 | 394.50 | 398.20 | 386.80 | 388.40 | 388.40 | -1.55% | 185,465 |
| Jan 29, 2026 | 406.95 | 414.90 | 388.80 | 394.50 | 394.50 | -2.27% | 191,133 |
| Jan 28, 2026 | 406.95 | 418.95 | 401.00 | 403.65 | 403.65 | -0.81% | 204,471 |
| Jan 27, 2026 | 418.25 | 418.25 | 403.45 | 406.95 | 406.95 | -1.31% | 91,962 |
| Jan 23, 2026 | 412.60 | 420.90 | 409.55 | 412.35 | 412.35 | -0.11% | 129,909 |
| Jan 22, 2026 | 403.80 | 420.00 | 400.40 | 412.80 | 412.80 | 2.93% | 203,143 |
| Jan 21, 2026 | 413.25 | 416.70 | 398.00 | 401.05 | 401.05 | -1.90% | 207,327 |
| Jan 20, 2026 | 437.20 | 437.20 | 402.10 | 408.80 | 408.80 | -6.53% | 294,066 |
| Jan 19, 2026 | 446.50 | 448.90 | 435.20 | 437.35 | 437.35 | -2.53% | 116,028 |
| Jan 16, 2026 | 449.00 | 453.25 | 445.70 | 448.70 | 448.70 | -0.51% | 70,700 |