Afcom Holdings Limited (BOM:544224)
India
· Delayed Price · Currency is INR 793.75
-1.75 (-0.22%)
At close: Apr 28, 2026
Afcom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 800.00 | 807.90 | 790.00 | 803.40 | 803.40 | 1.22% | 82,920 |
| Apr 28, 2026 | 780.15 | 802.00 | 780.15 | 793.75 | 793.75 | -0.22% | 72,480 |
| Apr 27, 2026 | 775.00 | 807.00 | 775.00 | 795.50 | 795.50 | 2.76% | 124,680 |
| Apr 24, 2026 | 768.00 | 793.95 | 759.00 | 774.15 | 774.15 | 1.02% | 72,360 |
| Apr 23, 2026 | 819.00 | 819.00 | 753.00 | 766.35 | 766.35 | -6.86% | 163,800 |
| Apr 22, 2026 | 822.95 | 835.00 | 816.20 | 822.75 | 822.75 | -0.02% | 55,920 |
| Apr 21, 2026 | 830.00 | 847.00 | 817.10 | 822.95 | 822.95 | - | 80,760 |
| Apr 20, 2026 | 828.95 | 840.00 | 812.05 | 822.95 | 822.95 | 0.52% | 60,720 |
| Apr 17, 2026 | 796.00 | 827.00 | 780.00 | 818.70 | 818.70 | 3.76% | 96,360 |
| Apr 16, 2026 | 752.00 | 797.00 | 752.00 | 789.05 | 789.05 | 5.54% | 103,800 |
| Apr 15, 2026 | 765.00 | 769.00 | 742.60 | 747.60 | 747.60 | 0.42% | 103,920 |
| Apr 13, 2026 | 710.25 | 749.00 | 701.20 | 744.45 | 744.45 | 3.02% | 75,960 |
| Apr 10, 2026 | 744.00 | 749.00 | 716.65 | 722.60 | 722.60 | -0.92% | 93,000 |
| Apr 9, 2026 | 779.00 | 784.90 | 725.05 | 729.30 | 729.30 | -6.54% | 131,280 |
| Apr 8, 2026 | 780.00 | 796.00 | 773.25 | 780.35 | 780.35 | 5.01% | 93,240 |
| Apr 7, 2026 | 750.00 | 771.00 | 737.00 | 743.15 | 743.15 | -1.43% | 48,840 |
| Apr 6, 2026 | 769.00 | 770.00 | 717.00 | 753.95 | 753.95 | 0.51% | 54,960 |
| Apr 2, 2026 | 717.00 | 754.90 | 704.00 | 750.15 | 750.15 | 1.23% | 87,960 |
| Apr 1, 2026 | 689.00 | 750.00 | 685.00 | 741.00 | 741.00 | 13.62% | 92,760 |
| Mar 30, 2026 | 690.00 | 701.00 | 637.85 | 652.20 | 652.20 | -5.55% | 224,880 |
| Mar 27, 2026 | 715.00 | 715.00 | 685.00 | 690.55 | 690.55 | -3.72% | 144,000 |
| Mar 25, 2026 | 733.00 | 740.00 | 710.00 | 717.20 | 717.20 | 0.90% | 132,240 |
| Mar 24, 2026 | 717.45 | 745.30 | 700.00 | 710.80 | 710.80 | 0.47% | 113,040 |
| Mar 23, 2026 | 730.00 | 731.00 | 695.00 | 707.45 | 707.45 | -4.09% | 99,240 |
| Mar 20, 2026 | 739.00 | 765.00 | 725.00 | 737.65 | 737.65 | 4.35% | 81,120 |
| Mar 19, 2026 | 746.00 | 750.00 | 700.00 | 706.90 | 706.90 | -7.18% | 94,320 |
| Mar 18, 2026 | 750.00 | 774.00 | 750.00 | 761.55 | 761.55 | 2.28% | 89,040 |
| Mar 17, 2026 | 738.80 | 753.00 | 730.00 | 744.60 | 744.60 | 2.03% | 54,240 |
| Mar 16, 2026 | 721.10 | 739.45 | 711.00 | 729.75 | 729.75 | -0.86% | 48,600 |
| Mar 13, 2026 | 736.00 | 745.00 | 710.10 | 736.10 | 736.10 | 1.00% | 136,200 |
| Mar 12, 2026 | 690.00 | 735.00 | 671.00 | 728.80 | 728.80 | 9.25% | 238,920 |
| Mar 11, 2026 | 741.00 | 745.00 | 663.00 | 667.10 | 667.10 | -9.85% | 788,640 |
| Mar 10, 2026 | 762.00 | 773.80 | 729.00 | 739.95 | 739.95 | -1.25% | 277,440 |
| Mar 9, 2026 | 779.00 | 779.00 | 719.00 | 749.35 | 749.35 | -6.44% | 250,200 |
| Mar 6, 2026 | 814.80 | 824.90 | 795.00 | 800.90 | 800.90 | -1.61% | 234,360 |
| Mar 5, 2026 | 800.00 | 835.05 | 800.00 | 814.00 | 814.00 | 2.65% | 78,720 |
| Mar 4, 2026 | 762.00 | 817.00 | 743.15 | 792.95 | 792.95 | 0.69% | 78,240 |
| Mar 2, 2026 | 801.20 | 820.05 | 775.00 | 787.50 | 787.50 | -5.66% | 143,880 |
| Feb 27, 2026 | 821.00 | 842.00 | 809.50 | 834.75 | 834.75 | 1.07% | 66,840 |
| Feb 26, 2026 | 804.00 | 831.00 | 804.00 | 825.90 | 825.90 | 2.42% | 33,240 |
| Feb 25, 2026 | 827.85 | 827.85 | 804.00 | 806.40 | 806.40 | -0.79% | 92,520 |
| Feb 24, 2026 | 811.00 | 850.00 | 800.00 | 812.80 | 812.80 | -5.68% | 160,560 |
| Feb 23, 2026 | 902.00 | 907.45 | 855.00 | 861.75 | 861.75 | -3.96% | 62,520 |
| Feb 20, 2026 | 890.10 | 919.00 | 890.10 | 897.30 | 897.30 | -1.29% | 58,800 |
| Feb 19, 2026 | 896.10 | 919.00 | 889.05 | 909.05 | 909.05 | 0.78% | 163,680 |
| Feb 18, 2026 | 899.00 | 923.95 | 898.00 | 902.05 | 902.05 | -0.19% | 43,200 |
| Feb 17, 2026 | 885.00 | 910.00 | 885.00 | 903.80 | 903.80 | 1.61% | 28,440 |
| Feb 16, 2026 | 906.50 | 909.00 | 880.00 | 889.50 | 889.50 | -2.26% | 44,400 |
| Feb 13, 2026 | 905.05 | 920.00 | 866.60 | 910.10 | 910.10 | -1.62% | 84,360 |
| Feb 12, 2026 | 946.95 | 946.95 | 915.05 | 925.05 | 925.05 | -1.33% | 66,840 |
| Feb 11, 2026 | 935.00 | 960.05 | 906.00 | 937.55 | 937.55 | 9.75% | 535,080 |
| Feb 10, 2026 | 842.00 | 870.00 | 810.55 | 854.25 | 854.25 | 1.80% | 121,800 |
| Feb 9, 2026 | 824.00 | 867.00 | 800.00 | 839.15 | 839.15 | 2.89% | 89,280 |
| Feb 6, 2026 | 730.00 | 822.60 | 725.75 | 815.60 | 815.60 | 12.68% | 107,520 |
| Feb 5, 2026 | 720.00 | 733.95 | 715.05 | 723.85 | 723.85 | -0.86% | 27,840 |
| Feb 4, 2026 | 715.35 | 737.90 | 715.35 | 730.10 | 730.10 | 2.06% | 38,640 |
| Feb 3, 2026 | 735.00 | 770.00 | 702.00 | 715.35 | 715.35 | 2.52% | 172,320 |
| Feb 2, 2026 | 690.15 | 703.00 | 680.20 | 697.75 | 697.75 | 1.10% | 48,840 |
| Feb 1, 2026 | 715.00 | 725.85 | 685.00 | 690.15 | 690.15 | -3.59% | 44,400 |
| Jan 30, 2026 | 722.95 | 730.00 | 702.55 | 715.85 | 715.85 | -0.01% | 62,040 |
| Jan 29, 2026 | 715.00 | 720.00 | 695.30 | 715.90 | 715.90 | 0.71% | 90,120 |
| Jan 28, 2026 | 729.85 | 729.85 | 690.15 | 710.85 | 710.85 | 3.24% | 126,360 |
| Jan 27, 2026 | 770.00 | 770.00 | 662.10 | 688.55 | 688.55 | -9.29% | 300,600 |
| Jan 23, 2026 | 783.00 | 791.90 | 755.00 | 759.10 | 759.10 | -0.84% | 75,600 |
| Jan 22, 2026 | 784.00 | 805.00 | 760.00 | 765.55 | 765.55 | -1.28% | 126,360 |
| Jan 21, 2026 | 810.00 | 820.00 | 765.00 | 775.50 | 775.50 | -4.29% | 61,080 |
| Jan 20, 2026 | 803.80 | 832.00 | 780.00 | 810.30 | 810.30 | 1.23% | 156,000 |
| Jan 19, 2026 | 855.00 | 855.00 | 785.00 | 800.45 | 800.45 | -4.01% | 70,920 |
| Jan 16, 2026 | 835.00 | 852.00 | 830.00 | 833.90 | 833.90 | 0.26% | 34,080 |
| Jan 14, 2026 | 854.50 | 854.50 | 810.00 | 831.70 | 831.70 | -1.92% | 33,120 |
| Jan 13, 2026 | 867.00 | 867.00 | 843.00 | 847.95 | 847.95 | 0.56% | 15,000 |
| Jan 12, 2026 | 842.00 | 859.00 | 818.00 | 843.20 | 843.20 | 0.14% | 81,000 |
| Jan 9, 2026 | 850.00 | 851.50 | 837.10 | 842.00 | 842.00 | -1.17% | 17,520 |
| Jan 8, 2026 | 861.00 | 869.60 | 840.00 | 851.95 | 851.95 | -1.37% | 40,440 |
| Jan 7, 2026 | 883.70 | 883.70 | 860.00 | 863.80 | 863.80 | -1.14% | 23,640 |
| Jan 6, 2026 | 872.50 | 892.00 | 860.00 | 873.75 | 873.75 | 0.14% | 41,160 |
| Jan 5, 2026 | 895.00 | 895.00 | 861.50 | 872.50 | 872.50 | -2.19% | 45,360 |
| Jan 2, 2026 | 893.95 | 909.95 | 886.20 | 892.05 | 892.05 | -0.21% | 45,600 |
| Jan 1, 2026 | 915.05 | 916.00 | 880.00 | 893.95 | 893.95 | -2.44% | 33,240 |
| Dec 31, 2025 | 920.00 | 949.00 | 909.00 | 916.30 | 916.30 | 2.33% | 124,200 |
| Dec 30, 2025 | 900.10 | 900.10 | 882.00 | 895.45 | 895.45 | -0.11% | 22,200 |
| Dec 29, 2025 | 880.10 | 899.80 | 878.05 | 896.45 | 896.45 | 2.70% | 81,120 |
| Dec 26, 2025 | 874.95 | 882.00 | 869.00 | 872.90 | 872.90 | 0.45% | 30,960 |
| Dec 24, 2025 | 844.45 | 875.00 | 844.40 | 868.95 | 868.95 | 2.90% | 42,960 |
| Dec 23, 2025 | 847.45 | 868.55 | 837.05 | 844.45 | 844.45 | -0.35% | 82,560 |
| Dec 22, 2025 | 842.00 | 856.00 | 836.00 | 847.45 | 847.45 | 0.65% | 45,840 |
| Dec 19, 2025 | 842.95 | 853.95 | 835.00 | 842.00 | 842.00 | 0.94% | 29,040 |
| Dec 18, 2025 | 850.00 | 850.00 | 829.00 | 834.15 | 834.15 | -1.29% | 20,400 |
| Dec 17, 2025 | 847.15 | 852.95 | 842.50 | 845.05 | 845.05 | -0.25% | 30,720 |
| Dec 16, 2025 | 845.00 | 852.00 | 832.75 | 847.15 | 847.15 | 0.48% | 19,080 |
| Dec 15, 2025 | 850.00 | 854.95 | 836.55 | 843.10 | 843.10 | -1.91% | 27,000 |
| Dec 12, 2025 | 840.05 | 863.90 | 840.05 | 859.50 | 859.50 | 1.51% | 42,840 |
| Dec 11, 2025 | 876.85 | 877.95 | 840.20 | 846.70 | 846.70 | 0.18% | 174,960 |
| Dec 10, 2025 | 825.00 | 859.00 | 816.25 | 845.20 | 845.20 | 2.45% | 68,280 |
| Dec 9, 2025 | 810.00 | 830.50 | 785.00 | 825.00 | 825.00 | 2.22% | 121,320 |
| Dec 8, 2025 | 835.00 | 847.50 | 802.30 | 807.10 | 807.10 | -0.70% | 104,040 |
| Dec 5, 2025 | 818.00 | 824.00 | 801.65 | 812.75 | 812.75 | 0.15% | 35,280 |
| Dec 4, 2025 | 816.00 | 824.00 | 805.00 | 811.50 | 811.50 | -0.61% | 18,960 |
| Dec 3, 2025 | 823.00 | 832.00 | 801.10 | 816.50 | 816.50 | -1.43% | 47,640 |
| Dec 2, 2025 | 837.00 | 847.00 | 820.00 | 828.35 | 828.35 | -1.80% | 24,960 |