Afcons Infrastructure Limited (BOM:544280)
India
· Delayed Price · Currency is INR 398.90
-1.30 (-0.32%)
At close: Dec 5, 2025
Afcons Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 399.50 | 400.30 | 394.50 | 398.90 | 398.90 | -0.32% | 9,588 |
| Dec 4, 2025 | 402.95 | 402.95 | 398.40 | 400.20 | 400.20 | -0.69% | 17,268 |
| Dec 3, 2025 | 413.35 | 413.35 | 400.00 | 403.00 | 403.00 | -2.67% | 20,184 |
| Dec 2, 2025 | 413.45 | 416.00 | 407.00 | 414.05 | 414.05 | 1.26% | 40,237 |
| Dec 1, 2025 | 405.40 | 412.50 | 402.00 | 408.90 | 408.90 | 1.13% | 43,610 |
| Nov 28, 2025 | 411.50 | 411.50 | 401.50 | 404.35 | 404.35 | -1.76% | 30,020 |
| Nov 27, 2025 | 408.05 | 412.60 | 404.80 | 411.60 | 411.60 | 1.67% | 13,142 |
| Nov 26, 2025 | 401.60 | 406.30 | 400.35 | 404.85 | 404.85 | 0.81% | 7,906 |
| Nov 25, 2025 | 401.25 | 404.70 | 399.50 | 401.60 | 401.60 | -0.04% | 22,113 |
| Nov 24, 2025 | 398.10 | 403.80 | 391.40 | 401.75 | 401.75 | 2.87% | 75,478 |
| Nov 21, 2025 | 399.00 | 401.00 | 389.90 | 390.55 | 390.55 | -1.96% | 18,113 |
| Nov 20, 2025 | 388.85 | 403.45 | 388.85 | 398.35 | 398.35 | 2.40% | 52,733 |
| Nov 19, 2025 | 396.70 | 396.70 | 385.75 | 389.00 | 389.00 | -1.83% | 79,290 |
| Nov 18, 2025 | 408.65 | 408.65 | 395.05 | 396.25 | 396.25 | -1.63% | 38,469 |
| Nov 17, 2025 | 407.20 | 410.15 | 402.00 | 402.80 | 402.80 | -1.24% | 46,211 |
| Nov 14, 2025 | 412.85 | 412.85 | 405.45 | 407.85 | 407.85 | -1.75% | 60,234 |
| Nov 13, 2025 | 412.00 | 417.50 | 408.55 | 415.10 | 415.10 | -1.46% | 42,467 |
| Nov 12, 2025 | 419.80 | 425.25 | 417.40 | 421.25 | 421.25 | 1.04% | 39,862 |
| Nov 11, 2025 | 434.15 | 436.45 | 413.60 | 416.90 | 416.90 | -4.50% | 84,857 |
| Nov 10, 2025 | 441.35 | 444.50 | 435.20 | 436.55 | 436.55 | -1.26% | 22,529 |
| Nov 7, 2025 | 445.85 | 445.85 | 434.00 | 442.10 | 442.10 | -0.38% | 1,019,340 |
| Nov 6, 2025 | 443.95 | 446.90 | 440.00 | 443.80 | 443.80 | -0.24% | 6,904 |
| Nov 4, 2025 | 447.05 | 451.60 | 442.00 | 444.85 | 444.85 | -1.11% | 360,644 |
| Nov 3, 2025 | 446.75 | 455.30 | 446.75 | 449.85 | 449.85 | 0.39% | 119,324 |
| Oct 31, 2025 | 448.55 | 455.00 | 447.00 | 448.10 | 448.10 | -0.65% | 14,246 |
| Oct 30, 2025 | 451.15 | 457.35 | 449.35 | 451.05 | 451.05 | -0.47% | 10,182 |
| Oct 29, 2025 | 448.70 | 456.00 | 447.10 | 453.20 | 453.20 | 1.00% | 201,958 |
| Oct 28, 2025 | 441.00 | 449.60 | 441.00 | 448.70 | 448.70 | 2.02% | 306,183 |
| Oct 27, 2025 | 442.30 | 447.20 | 437.40 | 439.80 | 439.80 | -0.82% | 30,020 |
| Oct 24, 2025 | 444.00 | 448.35 | 442.55 | 443.45 | 443.45 | -0.28% | 12,944 |
| Oct 23, 2025 | 447.80 | 450.10 | 443.85 | 444.70 | 444.70 | -0.54% | 8,069 |
| Oct 21, 2025 | 447.40 | 449.05 | 446.25 | 447.10 | 447.10 | 0.06% | 6,920 |
| Oct 20, 2025 | 444.90 | 448.30 | 443.00 | 446.85 | 446.85 | 0.45% | 19,390 |
| Oct 17, 2025 | 459.00 | 459.00 | 444.05 | 444.85 | 444.85 | -3.10% | 14,729 |
| Oct 16, 2025 | 455.25 | 460.25 | 453.65 | 459.10 | 459.10 | 0.45% | 27,323 |
| Oct 15, 2025 | 450.45 | 459.75 | 450.45 | 457.05 | 457.05 | 0.72% | 16,204 |
| Oct 14, 2025 | 461.10 | 465.05 | 451.75 | 453.80 | 453.80 | -2.09% | 27,198 |
| Oct 13, 2025 | 464.15 | 466.20 | 460.55 | 463.50 | 463.50 | 0.04% | 20,126 |
| Oct 10, 2025 | 476.00 | 479.05 | 461.30 | 463.30 | 463.30 | -0.47% | 64,926 |
| Oct 9, 2025 | 452.20 | 469.00 | 452.20 | 465.50 | 465.50 | 1.28% | 61,831 |
| Oct 8, 2025 | 448.55 | 464.90 | 448.55 | 459.60 | 459.60 | 1.64% | 37,266 |
| Oct 7, 2025 | 446.05 | 453.60 | 446.05 | 452.20 | 452.20 | 0.75% | 38,922 |
| Oct 6, 2025 | 449.35 | 450.65 | 444.05 | 448.85 | 448.85 | -0.23% | 32,203 |
| Oct 3, 2025 | 448.60 | 458.00 | 447.40 | 449.90 | 449.90 | -0.86% | 11,924 |
| Oct 1, 2025 | 448.30 | 457.20 | 446.40 | 453.80 | 453.80 | -0.21% | 14,866 |
| Sep 30, 2025 | 440.50 | 457.00 | 440.50 | 454.75 | 454.75 | 0.70% | 34,221 |
| Sep 29, 2025 | 434.25 | 460.60 | 434.25 | 451.60 | 451.60 | 2.98% | 54,111 |
| Sep 26, 2025 | 442.00 | 444.65 | 437.00 | 438.55 | 438.55 | -1.02% | 16,878 |
| Sep 25, 2025 | 452.10 | 454.80 | 441.10 | 443.05 | 443.05 | -2.85% | 19,857 |
| Sep 24, 2025 | 451.05 | 459.45 | 451.05 | 456.05 | 456.05 | 0.21% | 12,272 |