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 |
| Sep 23, 2025 | 458.80 | 460.30 | 452.45 | 455.10 | 455.10 | -0.75% | 17,999 |
| Sep 22, 2025 | 467.70 | 467.70 | 455.80 | 458.55 | 458.55 | -0.52% | 20,356 |
| Sep 19, 2025 | 458.75 | 473.00 | 443.00 | 460.95 | 460.95 | 1.32% | 93,203 |
| Sep 18, 2025 | 455.35 | 458.90 | 452.55 | 454.95 | 454.95 | 0.38% | 32,412 |
| Sep 17, 2025 | 451.50 | 459.95 | 449.80 | 453.25 | 453.25 | -0.37% | 26,727 |
| Sep 16, 2025 | 452.35 | 456.45 | 450.05 | 454.95 | 454.95 | 0.52% | 50,108 |
| Sep 15, 2025 | 446.50 | 453.30 | 444.25 | 452.60 | 452.60 | 0.94% | 43,211 |
| Sep 12, 2025 | 450.05 | 455.70 | 444.10 | 448.40 | 448.40 | -1.41% | 38,495 |
| Sep 11, 2025 | 445.90 | 456.05 | 445.90 | 454.80 | 454.80 | 1.78% | 62,315 |
| Sep 10, 2025 | 439.55 | 451.00 | 439.00 | 446.85 | 446.85 | 1.89% | 70,443 |
| Sep 9, 2025 | 443.90 | 443.90 | 435.30 | 438.55 | 438.55 | -0.10% | 27,308 |
| Sep 8, 2025 | 438.65 | 442.00 | 437.75 | 439.00 | 439.00 | 0.05% | 11,734 |
| Sep 5, 2025 | 438.95 | 443.25 | 435.25 | 438.80 | 438.80 | -0.08% | 33,845 |
| Sep 4, 2025 | 437.95 | 444.35 | 436.15 | 439.15 | 439.15 | 1.14% | 125,321 |
| Sep 3, 2025 | 425.40 | 441.45 | 424.90 | 434.20 | 434.20 | 2.00% | 45,520 |
| Sep 2, 2025 | 424.05 | 431.50 | 423.90 | 425.70 | 425.70 | -0.21% | 32,065 |
| Sep 1, 2025 | 419.50 | 428.50 | 419.50 | 426.60 | 426.60 | 2.16% | 16,044 |
| Aug 29, 2025 | 422.00 | 423.95 | 416.05 | 417.60 | 417.60 | -1.02% | 19,797 |
| Aug 28, 2025 | 436.70 | 436.75 | 420.20 | 421.90 | 421.90 | -3.28% | 1,049,683 |
| Aug 26, 2025 | 427.75 | 446.60 | 422.80 | 436.20 | 436.20 | 1.29% | 70,428 |
| Aug 25, 2025 | 427.25 | 434.00 | 427.25 | 430.65 | 430.65 | -0.07% | 30,447 |
| Aug 22, 2025 | 426.95 | 434.80 | 426.65 | 430.95 | 430.95 | 0.78% | 18,763 |
| Aug 21, 2025 | 430.00 | 435.00 | 426.05 | 427.60 | 427.60 | -0.35% | 34,671 |
| Aug 20, 2025 | 435.00 | 436.65 | 427.40 | 429.10 | 429.10 | -1.36% | 14,306 |
| Aug 19, 2025 | 427.40 | 436.05 | 424.05 | 435.00 | 435.00 | 1.77% | 45,129 |
| Aug 18, 2025 | 421.55 | 432.80 | 421.55 | 427.45 | 427.45 | 1.51% | 83,484 |
| Aug 14, 2025 | 422.65 | 424.30 | 416.45 | 421.10 | 421.10 | -0.37% | 16,626 |
| Aug 13, 2025 | 422.00 | 425.50 | 418.00 | 422.65 | 422.65 | 0.11% | 20,661 |
| Aug 12, 2025 | 425.30 | 426.10 | 415.45 | 422.20 | 422.20 | -0.73% | 58,778 |
| Aug 11, 2025 | 416.05 | 431.50 | 412.45 | 425.30 | 425.30 | 4.55% | 417,410 |
| Aug 8, 2025 | 405.00 | 414.70 | 404.40 | 406.80 | 406.80 | -0.56% | 33,804 |
| Aug 7, 2025 | 402.95 | 411.00 | 401.40 | 409.10 | 409.10 | 1.45% | 13,532 |
| Aug 6, 2025 | 403.05 | 406.20 | 401.85 | 403.25 | 403.25 | -1.03% | 16,681 |
| Aug 5, 2025 | 405.10 | 410.55 | 404.95 | 407.45 | 407.45 | 0.53% | 26,172 |
| Aug 4, 2025 | 405.00 | 409.45 | 402.00 | 405.30 | 405.30 | -0.11% | 21,753 |
| Aug 1, 2025 | 396.55 | 407.90 | 396.55 | 405.75 | 405.75 | 1.60% | 67,080 |
| Jul 31, 2025 | 394.85 | 402.00 | 391.95 | 399.35 | 399.35 | -0.05% | 75,785 |
| Jul 30, 2025 | 395.60 | 405.80 | 395.60 | 399.55 | 399.55 | 0.60% | 58,073 |
| Jul 29, 2025 | 399.40 | 400.10 | 390.10 | 397.15 | 397.15 | -0.80% | 127,746 |
| Jul 28, 2025 | 414.35 | 414.40 | 398.30 | 400.35 | 400.35 | -3.32% | 105,046 |
| Jul 25, 2025 | 420.00 | 421.00 | 412.00 | 414.10 | 414.10 | -1.71% | 75,636 |
| Jul 24, 2025 | 426.40 | 426.40 | 420.75 | 421.30 | 421.30 | -0.86% | 83,615 |
| Jul 23, 2025 | 429.50 | 430.10 | 422.25 | 424.95 | 424.95 | -0.62% | 96,801 |
| Jul 22, 2025 | 434.45 | 435.00 | 422.90 | 427.60 | 427.60 | 2.11% | 341,008 |
| Jul 21, 2025 | 420.75 | 421.30 | 415.50 | 418.75 | 418.75 | 0.36% | 75,014 |
| Jul 18, 2025 | 435.00 | 440.30 | 415.10 | 417.25 | 417.25 | 0.17% | 481,688 |
| Jul 17, 2025 | 419.45 | 423.00 | 415.10 | 416.55 | 414.05 | -0.69% | 50,266 |
| Jul 16, 2025 | 423.30 | 425.35 | 419.00 | 419.45 | 416.93 | -0.84% | 28,920 |
| Jul 15, 2025 | 420.80 | 428.05 | 420.80 | 423.00 | 420.46 | 0.19% | 18,800 |
| Jul 14, 2025 | 423.05 | 427.10 | 419.60 | 422.20 | 419.67 | -0.69% | 33,424 |