Awfis Space Solutions Limited (NSE:AWFIS)
India · Delayed Price · Currency is INR 318.75
-3.50 (-1.09%)
May 19, 2026, 3:29 PM IST
Awfis Space Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 315.00 | 325.00 | 308.70 | 322.25 | 322.25 | 1.37% | 132,678 |
| May 15, 2026 | 324.45 | 326.20 | 314.10 | 317.90 | 317.90 | -2.02% | 172,514 |
| May 14, 2026 | 358.00 | 358.00 | 318.90 | 324.45 | 324.45 | -7.81% | 809,466 |
| May 13, 2026 | 363.80 | 365.95 | 343.00 | 351.95 | 351.95 | -3.94% | 321,322 |
| May 12, 2026 | 390.00 | 393.00 | 361.90 | 366.40 | 366.40 | -5.72% | 330,501 |
| May 11, 2026 | 375.60 | 395.00 | 372.00 | 388.65 | 388.65 | 2.51% | 410,255 |
| May 8, 2026 | 364.70 | 384.80 | 355.25 | 379.15 | 379.15 | 3.48% | 442,986 |
| May 7, 2026 | 363.30 | 372.00 | 359.00 | 366.40 | 366.40 | 0.55% | 245,642 |
| May 6, 2026 | 362.70 | 367.00 | 356.20 | 364.40 | 364.40 | 1.49% | 145,168 |
| May 5, 2026 | 348.90 | 363.50 | 343.00 | 359.05 | 359.05 | 2.26% | 310,238 |
| May 4, 2026 | 350.10 | 363.70 | 348.35 | 351.10 | 351.10 | -0.09% | 134,677 |
| Apr 30, 2026 | 350.90 | 356.63 | 337.55 | 351.42 | 351.42 | 0.15% | 170,851 |
| Apr 29, 2026 | 360.90 | 361.00 | 347.50 | 350.90 | 350.90 | -1.55% | 333,041 |
| Apr 28, 2026 | 351.50 | 362.00 | 350.00 | 356.42 | 356.42 | 1.82% | 143,210 |
| Apr 27, 2026 | 352.00 | 354.94 | 347.10 | 350.05 | 350.05 | 0.20% | 527,978 |
| Apr 24, 2026 | 352.00 | 353.92 | 346.61 | 349.34 | 349.34 | -0.53% | 231,976 |
| Apr 23, 2026 | 363.72 | 364.99 | 346.49 | 351.21 | 351.21 | -2.24% | 288,905 |
| Apr 22, 2026 | 352.99 | 360.90 | 341.20 | 359.24 | 359.24 | 2.63% | 229,039 |
| Apr 21, 2026 | 346.10 | 363.28 | 346.01 | 350.02 | 350.02 | 0.84% | 310,625 |
| Apr 20, 2026 | 365.80 | 365.80 | 345.00 | 347.12 | 347.12 | -4.21% | 267,727 |
| Apr 17, 2026 | 363.80 | 369.00 | 360.00 | 362.36 | 362.36 | -0.39% | 192,043 |
| Apr 16, 2026 | 365.00 | 374.77 | 352.05 | 363.78 | 363.78 | 0.40% | 516,547 |
| Apr 15, 2026 | 321.00 | 378.40 | 321.00 | 362.32 | 362.32 | 13.83% | 4,043,756 |
| Apr 13, 2026 | 307.31 | 323.69 | 302.75 | 318.31 | 318.31 | -0.84% | 290,857 |
| Apr 10, 2026 | 313.90 | 323.00 | 309.90 | 321.02 | 321.02 | 3.28% | 223,473 |
| Apr 9, 2026 | 309.00 | 315.58 | 297.94 | 310.81 | 310.81 | 1.53% | 358,037 |
| Apr 8, 2026 | 297.97 | 309.00 | 285.00 | 306.14 | 306.14 | 8.80% | 523,491 |
| Apr 7, 2026 | 274.89 | 286.79 | 268.88 | 281.39 | 281.39 | 3.18% | 364,918 |
| Apr 6, 2026 | 264.00 | 275.36 | 254.28 | 272.71 | 272.71 | 5.57% | 460,438 |
| Apr 2, 2026 | 242.60 | 261.50 | 238.74 | 258.33 | 258.33 | 3.20% | 340,407 |
| Apr 1, 2026 | 242.14 | 252.99 | 237.01 | 250.32 | 250.32 | 8.53% | 572,390 |
| 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 |