Affordable Robotic & Automation Limited (BOM:541402)
India
· Delayed Price · Currency is INR 179.55
-3.05 (-1.67%)
At close: Apr 28, 2026
BOM:541402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 178.00 | 181.50 | 176.00 | 181.15 | 181.15 | 0.89% | 1,040 |
| Apr 28, 2026 | 179.35 | 179.70 | 175.85 | 179.55 | 179.55 | -1.67% | 2,800 |
| Apr 27, 2026 | 180.80 | 189.80 | 177.65 | 182.60 | 182.60 | -0.52% | 1,711 |
| Apr 24, 2026 | 181.20 | 184.95 | 178.55 | 183.55 | 183.55 | -0.68% | 1,522 |
| Apr 23, 2026 | 188.35 | 188.35 | 181.30 | 184.80 | 184.80 | -1.86% | 2,906 |
| Apr 22, 2026 | 190.90 | 192.70 | 181.55 | 188.30 | 188.30 | -0.37% | 2,044 |
| Apr 21, 2026 | 187.40 | 193.50 | 183.65 | 189.00 | 189.00 | 0.11% | 6,076 |
| Apr 20, 2026 | 184.20 | 189.35 | 183.35 | 188.80 | 188.80 | -2.15% | 5,114 |
| Apr 17, 2026 | 185.00 | 193.95 | 180.00 | 192.95 | 192.95 | 4.38% | 3,727 |
| Apr 16, 2026 | 192.75 | 194.95 | 183.25 | 184.85 | 184.85 | -2.07% | 6,786 |
| Apr 15, 2026 | 175.00 | 189.95 | 175.00 | 188.75 | 188.75 | 6.58% | 6,543 |
| Apr 13, 2026 | 180.00 | 180.00 | 164.00 | 177.10 | 177.10 | 3.24% | 7,550 |
| Apr 10, 2026 | 171.40 | 175.00 | 168.20 | 171.55 | 171.55 | 2.60% | 4,042 |
| Apr 9, 2026 | 168.90 | 174.60 | 164.15 | 167.20 | 167.20 | -0.03% | 7,176 |
| Apr 8, 2026 | 164.80 | 168.45 | 159.25 | 167.25 | 167.25 | 5.96% | 11,247 |
| Apr 7, 2026 | 159.45 | 164.95 | 154.75 | 157.85 | 157.85 | -0.63% | 10,333 |
| Apr 6, 2026 | 147.95 | 159.80 | 144.95 | 158.85 | 158.85 | 9.59% | 20,521 |
| Apr 2, 2026 | 141.00 | 146.75 | 134.80 | 144.95 | 144.95 | 2.80% | 15,801 |
| Apr 1, 2026 | 144.65 | 144.65 | 135.55 | 141.00 | 141.00 | 16.96% | 8,403 |
| Mar 30, 2026 | 141.60 | 141.60 | 120.00 | 120.55 | 120.55 | -7.59% | 19,118 |
| Mar 27, 2026 | 136.25 | 140.30 | 130.00 | 130.45 | 130.45 | -7.65% | 12,665 |
| Mar 25, 2026 | 144.80 | 149.60 | 140.35 | 141.25 | 141.25 | -1.84% | 8,302 |
| Mar 24, 2026 | 139.65 | 144.55 | 136.90 | 143.90 | 143.90 | 2.27% | 8,310 |
| Mar 23, 2026 | 145.00 | 145.00 | 138.00 | 140.70 | 140.70 | -1.33% | 8,185 |
| Mar 20, 2026 | 152.00 | 154.30 | 141.00 | 142.60 | 142.60 | -2.33% | 5,958 |
| Mar 19, 2026 | 151.00 | 151.90 | 144.70 | 146.00 | 146.00 | -4.17% | 11,009 |
| Mar 18, 2026 | 156.80 | 159.15 | 150.15 | 152.35 | 152.35 | 0.13% | 8,810 |
| Mar 17, 2026 | 157.05 | 158.00 | 150.10 | 152.15 | 152.15 | -2.53% | 4,877 |
| Mar 16, 2026 | 156.10 | 159.20 | 154.35 | 156.10 | 156.10 | -2.47% | 6,146 |
| Mar 13, 2026 | 163.45 | 163.45 | 158.00 | 160.05 | 160.05 | -2.65% | 6,195 |
| Mar 12, 2026 | 164.65 | 168.75 | 163.00 | 164.40 | 164.40 | -2.43% | 7,552 |
| Mar 11, 2026 | 173.60 | 178.55 | 167.15 | 168.50 | 168.50 | -2.23% | 7,347 |
| Mar 10, 2026 | 172.25 | 173.30 | 167.10 | 172.35 | 172.35 | 1.14% | 3,967 |
| Mar 9, 2026 | 171.65 | 171.65 | 163.75 | 170.40 | 170.40 | -0.26% | 1,294 |
| Mar 6, 2026 | 173.95 | 175.85 | 168.30 | 170.85 | 170.85 | -2.01% | 3,795 |
| Mar 5, 2026 | 180.75 | 198.50 | 171.75 | 174.35 | 174.35 | -3.54% | 5,685 |
| Mar 4, 2026 | 174.45 | 183.30 | 170.95 | 180.75 | 180.75 | 2.87% | 14,438 |
| Mar 2, 2026 | 173.00 | 177.80 | 170.15 | 175.70 | 175.70 | -1.93% | 3,005 |
| Feb 27, 2026 | 181.50 | 186.15 | 177.00 | 179.15 | 179.15 | -1.65% | 3,954 |
| Feb 26, 2026 | 191.90 | 192.90 | 179.90 | 182.15 | 182.15 | -4.91% | 4,856 |
| Feb 25, 2026 | 196.55 | 199.30 | 191.00 | 191.55 | 191.55 | -3.67% | 6,014 |
| Feb 24, 2026 | 195.30 | 201.25 | 193.55 | 198.85 | 198.85 | 0.53% | 2,459 |
| Feb 23, 2026 | 203.70 | 207.85 | 197.55 | 197.80 | 197.80 | -4.00% | 2,263 |
| Feb 20, 2026 | 206.30 | 209.60 | 205.90 | 206.05 | 206.05 | -1.55% | 846 |
| Feb 19, 2026 | 220.15 | 224.00 | 207.30 | 209.30 | 209.30 | -2.61% | 4,306 |
| Feb 18, 2026 | 209.00 | 226.15 | 205.00 | 214.90 | 214.90 | 2.77% | 6,568 |
| Feb 17, 2026 | 194.00 | 210.45 | 192.80 | 209.10 | 209.10 | 5.87% | 3,760 |
| Feb 16, 2026 | 214.90 | 214.90 | 192.30 | 197.50 | 197.50 | -4.01% | 3,190 |
| Feb 13, 2026 | 205.65 | 207.55 | 199.10 | 205.75 | 205.75 | 3.13% | 4,135 |
| Feb 12, 2026 | 199.85 | 205.00 | 195.70 | 199.50 | 199.50 | -5.20% | 8,116 |
| Feb 11, 2026 | 203.95 | 213.45 | 197.45 | 210.45 | 210.45 | 0.31% | 4,217 |
| Feb 10, 2026 | 213.00 | 213.00 | 203.50 | 209.80 | 209.80 | 2.19% | 3,751 |
| Feb 9, 2026 | 197.35 | 208.00 | 197.35 | 205.30 | 205.30 | 7.83% | 4,612 |
| Feb 6, 2026 | 190.30 | 191.85 | 185.55 | 190.40 | 190.40 | -0.44% | 543 |
| Feb 5, 2026 | 195.65 | 195.65 | 188.25 | 191.25 | 191.25 | -4.06% | 2,414 |
| Feb 4, 2026 | 193.00 | 200.25 | 193.00 | 199.35 | 199.35 | 3.10% | 4,609 |
| Feb 3, 2026 | 185.75 | 200.00 | 185.00 | 193.35 | 193.35 | 10.77% | 14,097 |
| Feb 2, 2026 | 174.00 | 175.85 | 165.65 | 174.55 | 174.55 | 2.68% | 2,622 |
| Feb 1, 2026 | 169.45 | 178.95 | 169.45 | 170.00 | 170.00 | 0.80% | 2,822 |
| Jan 30, 2026 | 172.00 | 173.95 | 167.05 | 168.65 | 168.65 | -3.35% | 2,817 |
| Jan 29, 2026 | 175.00 | 180.35 | 171.75 | 174.50 | 174.50 | 1.84% | 5,134 |
| Jan 28, 2026 | 164.95 | 175.00 | 158.00 | 171.35 | 171.35 | 8.11% | 4,998 |
| Jan 27, 2026 | 165.00 | 165.00 | 157.95 | 158.50 | 158.50 | -3.76% | 2,551 |
| Jan 23, 2026 | 168.20 | 175.00 | 162.00 | 164.70 | 164.70 | -0.24% | 1,518 |
| Jan 22, 2026 | 169.35 | 169.35 | 164.35 | 165.10 | 165.10 | 0.43% | 1,321 |
| Jan 21, 2026 | 169.15 | 172.90 | 161.00 | 164.40 | 164.40 | -2.81% | 1,447 |
| Jan 20, 2026 | 177.00 | 177.85 | 167.10 | 169.15 | 169.15 | -6.44% | 4,981 |
| Jan 19, 2026 | 183.75 | 183.75 | 178.85 | 180.80 | 180.80 | -2.80% | 1,085 |
| Jan 16, 2026 | 184.25 | 187.85 | 184.25 | 186.00 | 186.00 | - | 2,119 |
| Jan 14, 2026 | 187.00 | 188.60 | 185.00 | 186.00 | 186.00 | -0.85% | 4,264 |
| Jan 13, 2026 | 191.00 | 193.10 | 184.00 | 187.60 | 187.60 | -1.55% | 2,109 |
| Jan 12, 2026 | 189.80 | 193.95 | 186.00 | 190.55 | 190.55 | -2.11% | 5,654 |
| Jan 9, 2026 | 198.00 | 198.90 | 192.00 | 194.65 | 194.65 | -2.24% | 1,031 |
| Jan 8, 2026 | 206.00 | 206.00 | 197.95 | 199.10 | 199.10 | -2.71% | 426 |
| Jan 7, 2026 | 203.75 | 208.50 | 202.00 | 204.65 | 204.65 | 1.56% | 3,364 |
| Jan 6, 2026 | 205.25 | 205.25 | 201.00 | 201.50 | 201.50 | -3.36% | 1,796 |
| Jan 5, 2026 | 208.10 | 209.45 | 204.00 | 208.50 | 208.50 | -0.69% | 2,709 |
| Jan 2, 2026 | 205.00 | 210.55 | 203.70 | 209.95 | 209.95 | 2.72% | 2,115 |
| Jan 1, 2026 | 205.55 | 209.55 | 201.65 | 204.40 | 204.40 | 0.91% | 1,816 |
| Dec 31, 2025 | 206.55 | 207.65 | 200.20 | 202.55 | 202.55 | -0.32% | 3,860 |
| Dec 30, 2025 | 203.30 | 205.85 | 200.30 | 203.20 | 203.20 | -1.43% | 4,236 |
| Dec 29, 2025 | 208.00 | 211.45 | 204.15 | 206.15 | 206.15 | -0.48% | 3,084 |
| Dec 26, 2025 | 219.00 | 219.00 | 206.35 | 207.15 | 207.15 | -1.82% | 2,047 |
| Dec 24, 2025 | 208.00 | 212.55 | 207.85 | 211.00 | 211.00 | 0.67% | 3,416 |
| Dec 23, 2025 | 204.00 | 212.35 | 204.00 | 209.60 | 209.60 | -0.02% | 2,619 |
| Dec 22, 2025 | 197.25 | 221.00 | 197.25 | 209.65 | 209.65 | 6.58% | 14,544 |
| Dec 19, 2025 | 194.45 | 201.05 | 193.50 | 196.70 | 196.70 | 0.25% | 3,997 |
| Dec 18, 2025 | 207.30 | 207.30 | 191.90 | 196.20 | 196.20 | -5.88% | 16,165 |
| Dec 17, 2025 | 211.55 | 211.55 | 204.20 | 208.45 | 208.45 | -1.72% | 2,287 |
| Dec 16, 2025 | 211.70 | 215.00 | 208.50 | 212.10 | 212.10 | 0.50% | 1,349 |
| Dec 15, 2025 | 208.50 | 213.25 | 208.50 | 211.05 | 211.05 | 1.34% | 1,421 |
| Dec 12, 2025 | 210.50 | 213.90 | 208.25 | 208.25 | 208.25 | -1.28% | 2,279 |
| Dec 11, 2025 | 211.85 | 212.55 | 209.15 | 210.95 | 210.95 | -0.42% | 721 |
| Dec 10, 2025 | 211.95 | 213.65 | 211.45 | 211.85 | 211.85 | -0.28% | 2,160 |
| Dec 9, 2025 | 207.95 | 213.20 | 201.60 | 212.45 | 212.45 | 1.94% | 2,207 |
| Dec 8, 2025 | 215.00 | 217.00 | 206.60 | 208.40 | 208.40 | -3.16% | 1,629 |
| Dec 5, 2025 | 217.00 | 219.35 | 213.55 | 215.20 | 215.20 | -0.62% | 1,110 |
| Dec 4, 2025 | 227.00 | 227.00 | 212.00 | 216.55 | 216.55 | -0.64% | 1,453 |
| Dec 3, 2025 | 221.20 | 221.20 | 216.15 | 217.95 | 217.95 | -0.43% | 1,142 |
| Dec 2, 2025 | 229.85 | 229.85 | 218.75 | 218.90 | 218.90 | -2.43% | 1,510 |