Afcons Infrastructure Limited (NSE:AFCONS)
India
· Delayed Price · Currency is INR 398.90
-1.40 (-0.35%)
At close: Dec 5, 2025
Afcons Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 400.00 | 403.05 | 394.60 | 398.90 | 398.90 | -0.35% | 305,223 |
| Dec 4, 2025 | 401.90 | 402.40 | 398.50 | 400.30 | 400.30 | -0.62% | 295,052 |
| Dec 3, 2025 | 414.00 | 414.00 | 399.80 | 402.80 | 402.80 | -2.86% | 536,280 |
| Dec 2, 2025 | 415.00 | 415.40 | 406.50 | 414.65 | 414.65 | 1.38% | 799,076 |
| Dec 1, 2025 | 405.85 | 412.25 | 402.00 | 409.00 | 409.00 | 1.21% | 356,968 |
| Nov 28, 2025 | 411.45 | 411.50 | 400.70 | 404.10 | 404.10 | -1.70% | 240,107 |
| Nov 27, 2025 | 408.50 | 412.85 | 405.00 | 411.10 | 411.10 | 1.43% | 471,572 |
| Nov 26, 2025 | 402.00 | 406.50 | 400.10 | 405.30 | 405.30 | 0.82% | 300,507 |
| Nov 25, 2025 | 400.15 | 405.00 | 399.25 | 402.00 | 402.00 | 0.16% | 527,665 |
| Nov 24, 2025 | 393.25 | 404.00 | 391.20 | 401.35 | 401.35 | 2.77% | 594,149 |
| Nov 21, 2025 | 400.10 | 401.10 | 390.00 | 390.55 | 390.55 | -2.02% | 386,979 |
| Nov 20, 2025 | 390.60 | 403.70 | 390.60 | 398.60 | 398.60 | 2.48% | 922,063 |
| Nov 19, 2025 | 396.25 | 396.25 | 386.20 | 388.95 | 388.95 | -1.81% | 1,001,660 |
| Nov 18, 2025 | 405.00 | 405.00 | 395.00 | 396.10 | 396.10 | -1.66% | 672,466 |
| Nov 17, 2025 | 408.90 | 410.35 | 401.85 | 402.80 | 402.80 | -1.19% | 436,837 |
| Nov 14, 2025 | 414.00 | 414.00 | 405.15 | 407.65 | 407.65 | -1.78% | 845,876 |
| Nov 13, 2025 | 412.55 | 417.75 | 408.25 | 415.05 | 415.05 | -1.74% | 1,892,643 |
| Nov 12, 2025 | 421.00 | 425.35 | 417.35 | 422.40 | 422.40 | 1.36% | 1,029,210 |
| Nov 11, 2025 | 436.00 | 437.10 | 413.40 | 416.75 | 416.75 | -4.57% | 1,732,575 |
| Nov 10, 2025 | 442.35 | 445.40 | 435.50 | 436.70 | 436.70 | -1.21% | 356,331 |
| Nov 7, 2025 | 443.05 | 444.00 | 433.60 | 442.05 | 442.05 | -0.38% | 1,343,776 |
| Nov 6, 2025 | 444.85 | 446.95 | 440.00 | 443.75 | 443.75 | -0.27% | 421,622 |
| Nov 4, 2025 | 450.00 | 451.80 | 442.00 | 444.95 | 444.95 | -1.10% | 465,717 |
| Nov 3, 2025 | 447.35 | 455.50 | 447.35 | 449.90 | 449.90 | 0.41% | 267,483 |
| Oct 31, 2025 | 450.90 | 455.15 | 446.90 | 448.05 | 448.05 | -0.58% | 182,469 |
| Oct 30, 2025 | 453.90 | 457.70 | 449.30 | 450.65 | 450.65 | -0.58% | 280,920 |
| Oct 29, 2025 | 448.70 | 455.95 | 447.65 | 453.30 | 453.30 | 1.03% | 481,975 |
| Oct 28, 2025 | 441.00 | 449.60 | 441.00 | 448.70 | 448.70 | 1.98% | 633,443 |
| Oct 27, 2025 | 443.95 | 447.40 | 437.05 | 440.00 | 440.00 | -0.78% | 346,378 |
| Oct 24, 2025 | 444.30 | 448.75 | 443.00 | 443.45 | 443.45 | -0.24% | 158,810 |
| Oct 23, 2025 | 449.80 | 451.70 | 443.45 | 444.50 | 444.50 | -0.68% | 252,232 |
| Oct 21, 2025 | 446.90 | 448.90 | 446.90 | 447.55 | 447.55 | 0.15% | 57,427 |
| Oct 20, 2025 | 445.80 | 449.20 | 442.40 | 446.90 | 446.90 | 0.31% | 213,747 |
| Oct 17, 2025 | 456.05 | 459.00 | 444.25 | 445.50 | 445.50 | -2.98% | 468,376 |
| Oct 16, 2025 | 457.30 | 461.00 | 454.00 | 459.20 | 459.20 | 0.48% | 1,170,556 |
| Oct 15, 2025 | 454.00 | 459.90 | 451.00 | 457.00 | 457.00 | 0.65% | 1,482,466 |
| Oct 14, 2025 | 463.00 | 465.40 | 451.15 | 454.05 | 454.05 | -2.04% | 574,013 |
| Oct 13, 2025 | 463.35 | 465.90 | 460.15 | 463.50 | 463.50 | 0.03% | 361,275 |
| Oct 10, 2025 | 474.90 | 479.40 | 460.15 | 463.35 | 463.35 | -0.50% | 1,575,909 |
| Oct 9, 2025 | 456.50 | 469.15 | 456.50 | 465.70 | 465.70 | 1.46% | 647,162 |
| Oct 8, 2025 | 450.35 | 464.90 | 450.35 | 459.00 | 459.00 | 1.47% | 1,118,636 |
| Oct 7, 2025 | 448.05 | 453.60 | 446.20 | 452.35 | 452.35 | 0.80% | 404,570 |
| Oct 6, 2025 | 449.85 | 450.80 | 444.10 | 448.75 | 448.75 | -0.24% | 520,305 |
| Oct 3, 2025 | 451.00 | 458.95 | 447.50 | 449.85 | 449.85 | -0.98% | 276,033 |
| Oct 1, 2025 | 450.50 | 459.00 | 446.35 | 454.30 | 454.30 | -0.18% | 426,865 |
| Sep 30, 2025 | 442.20 | 456.95 | 441.40 | 455.10 | 455.10 | 1.56% | 407,751 |
| Sep 29, 2025 | 438.00 | 461.00 | 436.10 | 448.10 | 448.10 | 2.24% | 916,734 |
| Sep 26, 2025 | 441.00 | 444.80 | 435.15 | 438.30 | 438.30 | -1.18% | 657,815 |
| Sep 25, 2025 | 452.80 | 454.90 | 441.00 | 443.55 | 443.55 | -2.86% | 305,685 |
| Sep 24, 2025 | 453.00 | 459.70 | 452.15 | 456.60 | 456.60 | 0.27% | 350,780 |
| Sep 23, 2025 | 459.20 | 460.00 | 452.10 | 455.35 | 455.35 | -0.84% | 280,274 |
| Sep 22, 2025 | 462.80 | 465.00 | 455.50 | 459.20 | 459.20 | -0.53% | 724,340 |
| Sep 19, 2025 | 454.05 | 475.00 | 442.90 | 461.65 | 461.65 | 1.46% | 2,154,882 |
| Sep 18, 2025 | 457.45 | 459.00 | 452.60 | 455.00 | 455.00 | 0.23% | 759,181 |
| Sep 17, 2025 | 453.00 | 459.60 | 449.55 | 453.95 | 453.95 | -0.24% | 616,942 |
| Sep 16, 2025 | 450.35 | 456.50 | 450.35 | 455.05 | 455.05 | 0.55% | 545,118 |
| Sep 15, 2025 | 444.00 | 453.20 | 444.00 | 452.55 | 452.55 | 0.85% | 317,759 |
| Sep 12, 2025 | 451.10 | 455.90 | 444.30 | 448.75 | 448.75 | -1.27% | 578,210 |
| Sep 11, 2025 | 447.90 | 456.00 | 446.30 | 454.50 | 454.50 | 1.66% | 1,050,065 |
| Sep 10, 2025 | 440.00 | 451.20 | 440.00 | 447.10 | 447.10 | 1.95% | 711,156 |
| Sep 9, 2025 | 440.00 | 441.00 | 435.00 | 438.55 | 438.55 | -0.08% | 1,034,786 |
| Sep 8, 2025 | 440.00 | 442.40 | 437.90 | 438.90 | 438.90 | -0.02% | 280,994 |
| Sep 5, 2025 | 438.05 | 443.20 | 435.40 | 439.00 | 439.00 | -0.03% | 835,299 |
| Sep 4, 2025 | 435.50 | 444.35 | 435.05 | 439.15 | 439.15 | 1.13% | 1,386,660 |
| Sep 3, 2025 | 425.20 | 441.75 | 424.65 | 434.25 | 434.25 | 1.95% | 1,610,952 |
| Sep 2, 2025 | 425.05 | 431.50 | 423.95 | 425.95 | 425.95 | 0.11% | 283,285 |
| Sep 1, 2025 | 423.00 | 429.00 | 419.80 | 425.50 | 425.50 | 1.84% | 1,384,181 |
| Aug 29, 2025 | 422.90 | 423.75 | 416.15 | 417.80 | 417.80 | -1.02% | 1,549,885 |
| Aug 28, 2025 | 436.30 | 436.90 | 420.15 | 422.10 | 422.10 | -2.69% | 2,799,889 |
| Aug 26, 2025 | 430.20 | 446.30 | 422.55 | 433.75 | 433.75 | 0.63% | 4,311,237 |
| Aug 25, 2025 | 428.20 | 434.40 | 428.20 | 431.05 | 431.05 | 0.02% | 349,214 |
| Aug 22, 2025 | 425.05 | 434.85 | 425.05 | 430.95 | 430.95 | 0.74% | 460,749 |
| Aug 21, 2025 | 431.55 | 435.55 | 426.20 | 427.80 | 427.80 | -0.24% | 271,504 |
| Aug 20, 2025 | 435.35 | 436.80 | 427.15 | 428.85 | 428.85 | -1.44% | 351,457 |
| Aug 19, 2025 | 425.00 | 436.40 | 424.20 | 435.10 | 435.10 | 1.75% | 758,633 |
| Aug 18, 2025 | 422.45 | 432.95 | 422.45 | 427.60 | 427.60 | 1.56% | 790,020 |
| Aug 14, 2025 | 421.60 | 424.75 | 416.10 | 421.05 | 421.05 | -0.40% | 809,210 |
| Aug 13, 2025 | 420.10 | 425.50 | 417.95 | 422.75 | 422.75 | 0.07% | 1,170,819 |
| Aug 12, 2025 | 425.00 | 426.00 | 415.60 | 422.45 | 422.45 | -0.58% | 1,096,291 |
| Aug 11, 2025 | 415.00 | 432.00 | 413.70 | 424.90 | 424.90 | 4.49% | 4,032,086 |
| Aug 8, 2025 | 405.25 | 414.90 | 404.20 | 406.65 | 406.65 | -0.34% | 589,400 |
| Aug 7, 2025 | 401.10 | 411.40 | 401.10 | 408.05 | 408.05 | 1.14% | 506,068 |
| Aug 6, 2025 | 405.00 | 406.85 | 401.55 | 403.45 | 403.45 | -1.01% | 307,206 |
| Aug 5, 2025 | 405.70 | 410.70 | 404.45 | 407.55 | 407.55 | 0.46% | 429,524 |
| Aug 4, 2025 | 405.40 | 409.45 | 401.40 | 405.70 | 405.70 | -0.04% | 718,638 |
| Aug 1, 2025 | 398.50 | 408.00 | 397.80 | 405.85 | 405.85 | 1.65% | 776,711 |
| Jul 31, 2025 | 396.80 | 402.15 | 392.85 | 399.25 | 399.25 | -0.03% | 660,320 |
| Jul 30, 2025 | 397.00 | 405.75 | 396.85 | 399.35 | 399.35 | 0.60% | 845,889 |
| Jul 29, 2025 | 400.00 | 400.10 | 390.00 | 396.95 | 396.95 | -0.79% | 1,132,249 |
| Jul 28, 2025 | 415.05 | 415.05 | 397.80 | 400.10 | 400.10 | -3.37% | 1,698,975 |
| Jul 25, 2025 | 420.00 | 420.50 | 411.80 | 414.05 | 414.05 | -1.71% | 892,856 |
| Jul 24, 2025 | 425.00 | 425.80 | 420.70 | 421.25 | 421.25 | -0.78% | 593,343 |
| Jul 23, 2025 | 429.60 | 430.10 | 422.50 | 424.55 | 424.55 | -0.69% | 972,923 |
| Jul 22, 2025 | 433.00 | 435.00 | 422.95 | 427.50 | 427.50 | 2.08% | 7,444,393 |
| Jul 21, 2025 | 418.50 | 421.50 | 415.50 | 418.80 | 418.80 | 0.40% | 603,501 |
| Jul 18, 2025 | 437.00 | 439.90 | 414.55 | 417.15 | 417.15 | 0.20% | 6,073,361 |
| Jul 17, 2025 | 419.50 | 423.10 | 415.30 | 416.30 | 413.80 | -0.75% | 1,149,899 |
| Jul 16, 2025 | 424.15 | 425.70 | 419.00 | 419.45 | 416.93 | -0.87% | 641,112 |
| Jul 15, 2025 | 423.80 | 427.80 | 421.65 | 423.15 | 420.61 | 0.18% | 305,332 |
| Jul 14, 2025 | 425.00 | 426.90 | 419.60 | 422.40 | 419.86 | -0.61% | 520,914 |