Awfis Space Solutions Limited (NSE:AWFIS)
India · Delayed Price · Currency is INR 268.20
+5.20 (1.98%)
Aug 21, 2026, 3:30 PM IST
Awfis Space Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 264.65 | 270.60 | 263.00 | 268.20 | 268.20 | 1.98% | 137,395 |
| Aug 20, 2026 | 267.00 | 268.00 | 262.00 | 263.00 | 263.00 | -1.29% | 149,898 |
| Aug 19, 2026 | 265.00 | 269.20 | 264.85 | 266.45 | 266.45 | 0.32% | 140,063 |
| Aug 18, 2026 | 268.00 | 268.95 | 265.00 | 265.60 | 265.60 | -1.25% | 101,104 |
| Aug 17, 2026 | 270.00 | 271.40 | 266.90 | 268.95 | 268.95 | 0.90% | 197,260 |
| Aug 14, 2026 | 279.00 | 279.90 | 265.40 | 266.55 | 266.55 | -2.00% | 639,661 |
| Aug 13, 2026 | 278.15 | 278.15 | 270.00 | 272.00 | 272.00 | -0.75% | 351,704 |
| Aug 12, 2026 | 267.00 | 275.00 | 264.00 | 274.05 | 274.05 | 2.78% | 230,792 |
| Aug 11, 2026 | 274.00 | 274.00 | 264.60 | 266.65 | 266.65 | -1.09% | 232,163 |
| Aug 10, 2026 | 271.65 | 272.30 | 267.60 | 269.60 | 269.60 | -0.75% | 151,781 |
| Aug 7, 2026 | 273.00 | 276.40 | 270.00 | 271.65 | 271.65 | -0.09% | 115,484 |
| Aug 6, 2026 | 276.40 | 277.40 | 271.05 | 271.90 | 271.90 | -1.20% | 180,716 |
| Aug 5, 2026 | 276.95 | 287.15 | 273.05 | 275.20 | 275.20 | 0.79% | 218,405 |
| Aug 4, 2026 | 279.95 | 281.55 | 271.90 | 273.05 | 273.05 | -1.53% | 158,642 |
| Aug 3, 2026 | 280.00 | 283.10 | 276.05 | 277.30 | 277.30 | -0.29% | 171,951 |
| Jul 31, 2026 | 276.90 | 280.40 | 272.20 | 278.10 | 278.10 | 0.76% | 133,593 |
| Jul 30, 2026 | 281.30 | 283.10 | 274.00 | 276.00 | 276.00 | -1.88% | 134,959 |
| Jul 29, 2026 | 282.20 | 285.60 | 280.50 | 281.30 | 281.30 | -0.20% | 114,781 |
| Jul 28, 2026 | 288.95 | 288.95 | 280.00 | 281.85 | 281.85 | -2.36% | 154,335 |
| Jul 27, 2026 | 276.50 | 295.15 | 273.25 | 288.65 | 288.65 | 6.18% | 771,559 |
| Jul 24, 2026 | 273.30 | 276.95 | 270.05 | 271.85 | 271.85 | -2.32% | 245,295 |
| Jul 23, 2026 | 284.10 | 284.70 | 277.05 | 278.30 | 278.30 | -2.04% | 125,584 |
| Jul 22, 2026 | 290.30 | 290.30 | 282.30 | 284.10 | 284.10 | -2.14% | 142,975 |
| Jul 21, 2026 | 288.00 | 293.80 | 288.00 | 290.30 | 290.30 | 0.97% | 119,882 |
| Jul 20, 2026 | 288.00 | 291.85 | 286.00 | 287.50 | 287.50 | -0.28% | 133,448 |
| Jul 17, 2026 | 291.00 | 293.00 | 287.20 | 288.30 | 288.30 | -1.01% | 143,852 |
| Jul 16, 2026 | 292.45 | 297.80 | 290.00 | 291.25 | 291.25 | -0.33% | 186,661 |
| Jul 15, 2026 | 291.95 | 298.40 | 287.95 | 292.20 | 292.20 | 0.60% | 304,826 |
| Jul 14, 2026 | 299.00 | 300.60 | 290.00 | 290.45 | 290.45 | -2.92% | 339,841 |
| Jul 13, 2026 | 300.30 | 306.05 | 298.50 | 299.20 | 299.20 | -1.32% | 283,229 |
| Jul 10, 2026 | 306.20 | 320.45 | 302.00 | 303.20 | 303.20 | -0.87% | 661,786 |
| Jul 9, 2026 | 299.95 | 311.00 | 298.90 | 305.85 | 305.85 | 2.57% | 219,297 |
| Jul 8, 2026 | 300.35 | 312.95 | 296.10 | 298.20 | 298.20 | -1.26% | 281,780 |
| Jul 7, 2026 | 302.00 | 305.10 | 298.20 | 302.00 | 302.00 | 0.17% | 110,373 |
| Jul 6, 2026 | 301.40 | 304.95 | 300.00 | 301.50 | 301.50 | 0.03% | 111,644 |
| Jul 3, 2026 | 307.15 | 309.00 | 300.50 | 301.40 | 301.40 | -1.37% | 200,763 |
| Jul 2, 2026 | 309.80 | 314.20 | 302.10 | 305.60 | 305.60 | -1.42% | 276,836 |
| Jul 1, 2026 | 304.40 | 321.90 | 301.30 | 310.00 | 310.00 | 2.51% | 645,173 |
| Jun 30, 2026 | 293.75 | 304.40 | 290.55 | 302.40 | 302.40 | 2.75% | 211,346 |
| Jun 29, 2026 | 304.85 | 304.85 | 293.00 | 294.30 | 294.30 | -3.46% | 260,243 |
| Jun 25, 2026 | 312.70 | 316.00 | 303.70 | 304.85 | 304.85 | -1.71% | 172,701 |
| Jun 24, 2026 | 300.00 | 317.30 | 296.95 | 310.15 | 310.15 | 3.63% | 441,617 |
| Jun 23, 2026 | 301.30 | 305.00 | 297.60 | 299.30 | 299.30 | -0.66% | 183,332 |
| Jun 22, 2026 | 306.95 | 306.95 | 299.25 | 301.30 | 301.30 | -0.92% | 236,113 |
| Jun 19, 2026 | 304.45 | 307.00 | 299.30 | 304.10 | 304.10 | -0.11% | 205,195 |
| Jun 18, 2026 | 303.60 | 308.95 | 299.40 | 304.45 | 304.45 | 0.28% | 228,865 |
| Jun 17, 2026 | 306.10 | 307.90 | 299.00 | 303.60 | 303.60 | -0.15% | 164,778 |
| Jun 16, 2026 | 304.70 | 310.45 | 300.75 | 304.05 | 304.05 | 0.26% | 236,128 |
| Jun 15, 2026 | 310.00 | 316.65 | 300.15 | 303.25 | 303.25 | 0.07% | 413,360 |
| Jun 12, 2026 | 293.50 | 306.90 | 289.50 | 303.05 | 303.05 | 4.97% | 339,170 |