Afcons Infrastructure Limited (NSE:AFCONS)
India
· Delayed Price · Currency is INR 278.15
-4.90 (-1.73%)
At close: Mar 9, 2026
Afcons Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 273.15 | 278.90 | 271.50 | 278.15 | - | -1.73% | 334,583 |
| Mar 6, 2026 | 284.50 | 292.65 | 282.00 | 283.05 | 283.05 | -0.60% | 231,931 |
| Mar 5, 2026 | 279.30 | 287.00 | 276.25 | 284.75 | 284.75 | 1.95% | 311,731 |
| Mar 4, 2026 | 278.10 | 281.40 | 273.10 | 279.30 | 279.30 | -1.76% | 554,588 |
| Mar 2, 2026 | 280.00 | 289.35 | 279.00 | 284.30 | 284.30 | -2.69% | 352,853 |
| Feb 27, 2026 | 295.90 | 296.85 | 288.10 | 292.15 | 292.15 | -1.67% | 1,392,385 |
| Feb 26, 2026 | 308.00 | 309.00 | 295.15 | 297.10 | 297.10 | -3.46% | 882,400 |
| Feb 25, 2026 | 306.00 | 310.00 | 294.50 | 307.75 | 307.75 | -0.08% | 1,103,904 |
| Feb 24, 2026 | 311.85 | 311.85 | 302.50 | 308.00 | 308.00 | -1.57% | 449,432 |
| Feb 23, 2026 | 320.00 | 321.85 | 311.55 | 312.90 | 312.90 | -2.22% | 260,828 |
| Feb 20, 2026 | 320.20 | 321.00 | 315.40 | 320.00 | 320.00 | -0.06% | 201,267 |
| Feb 19, 2026 | 323.80 | 325.20 | 319.50 | 320.20 | 320.20 | -0.96% | 178,067 |
| Feb 18, 2026 | 324.05 | 325.75 | 322.60 | 323.30 | 323.30 | -0.29% | 149,582 |
| Feb 17, 2026 | 323.00 | 326.40 | 322.60 | 324.25 | 324.25 | -0.63% | 201,610 |
| Feb 16, 2026 | 330.00 | 331.90 | 325.00 | 326.30 | 326.30 | -1.79% | 395,237 |
| Feb 13, 2026 | 332.80 | 334.95 | 328.80 | 332.25 | 332.25 | -1.58% | 116,290 |
| Feb 12, 2026 | 343.00 | 343.00 | 335.45 | 337.60 | 337.60 | -1.32% | 111,913 |
| Feb 11, 2026 | 335.00 | 345.00 | 328.20 | 342.10 | 342.10 | -1.03% | 999,561 |
| Feb 10, 2026 | 342.05 | 350.20 | 342.05 | 345.65 | 345.65 | 1.45% | 338,739 |
| Feb 9, 2026 | 335.00 | 342.05 | 332.20 | 340.70 | 340.70 | 2.62% | 180,853 |
| Feb 6, 2026 | 336.00 | 336.85 | 330.10 | 332.00 | 332.00 | -1.91% | 132,175 |
| Feb 5, 2026 | 344.95 | 349.80 | 336.60 | 338.45 | 338.45 | -1.56% | 413,317 |
| Feb 4, 2026 | 338.90 | 346.00 | 337.00 | 343.80 | 343.80 | 1.67% | 175,091 |
| Feb 3, 2026 | 345.00 | 345.00 | 335.45 | 338.15 | 338.15 | 1.14% | 1,405,700 |
| Feb 2, 2026 | 335.00 | 335.00 | 325.10 | 334.35 | 334.35 | 0.35% | 233,284 |
| Feb 1, 2026 | 331.80 | 346.80 | 331.00 | 333.20 | 333.20 | 0.48% | 425,227 |
| Jan 30, 2026 | 331.00 | 333.50 | 324.90 | 331.60 | 331.60 | -0.73% | 325,118 |
| Jan 29, 2026 | 336.00 | 338.10 | 319.00 | 334.05 | 334.05 | -0.85% | 1,353,505 |
| Jan 28, 2026 | 341.90 | 341.90 | 335.75 | 336.90 | 336.90 | -1.12% | 318,910 |
| Jan 27, 2026 | 335.50 | 343.05 | 328.15 | 340.70 | 340.70 | 0.09% | 384,242 |
| Jan 23, 2026 | 345.60 | 349.40 | 331.25 | 340.40 | 340.40 | -1.52% | 294,504 |
| Jan 22, 2026 | 345.95 | 347.45 | 343.70 | 345.65 | 345.65 | 0.83% | 252,426 |
| Jan 21, 2026 | 348.00 | 348.05 | 339.20 | 342.80 | 342.80 | -2.02% | 589,879 |
| Jan 20, 2026 | 350.50 | 351.55 | 342.10 | 349.85 | 349.85 | -0.50% | 339,227 |
| Jan 19, 2026 | 352.00 | 353.70 | 348.05 | 351.60 | 351.60 | -0.80% | 145,668 |
| Jan 16, 2026 | 358.90 | 360.50 | 353.50 | 354.45 | 354.45 | -0.94% | 159,560 |
| Jan 14, 2026 | 358.05 | 359.90 | 355.45 | 357.80 | 357.80 | -0.87% | 727,953 |
| Jan 13, 2026 | 356.90 | 363.75 | 356.40 | 360.95 | 360.95 | 1.50% | 213,617 |
| Jan 12, 2026 | 364.00 | 364.00 | 354.00 | 355.60 | 355.60 | -2.05% | 645,692 |
| Jan 9, 2026 | 375.70 | 376.00 | 359.90 | 363.05 | 363.05 | -3.35% | 1,338,842 |
| Jan 8, 2026 | 380.10 | 380.10 | 368.55 | 375.65 | 375.65 | -0.65% | 652,793 |
| Jan 7, 2026 | 377.35 | 380.00 | 374.75 | 378.10 | 378.10 | 0.20% | 297,867 |
| Jan 6, 2026 | 384.95 | 384.95 | 376.35 | 377.35 | 377.35 | -1.35% | 268,104 |
| Jan 5, 2026 | 388.60 | 389.90 | 381.60 | 382.50 | 382.50 | -2.14% | 631,973 |
| Jan 2, 2026 | 392.45 | 392.85 | 387.15 | 390.85 | 390.85 | -0.53% | 922,482 |
| Jan 1, 2026 | 387.90 | 396.50 | 385.70 | 392.95 | 392.95 | 1.56% | 222,986 |
| Dec 31, 2025 | 391.00 | 392.90 | 386.00 | 386.90 | 386.90 | -0.85% | 762,024 |
| Dec 30, 2025 | 389.35 | 391.90 | 382.25 | 390.20 | 390.20 | 1.22% | 1,993,835 |
| Dec 29, 2025 | 387.80 | 389.00 | 382.00 | 385.50 | 385.50 | -1.14% | 319,439 |
| Dec 26, 2025 | 387.50 | 391.25 | 386.50 | 389.95 | 389.95 | 0.59% | 212,976 |
| Dec 24, 2025 | 382.00 | 391.35 | 381.35 | 387.65 | 387.65 | 1.25% | 662,375 |
| Dec 23, 2025 | 381.95 | 385.95 | 379.00 | 382.85 | 382.85 | 0.70% | 597,067 |
| Dec 22, 2025 | 381.90 | 388.00 | 379.80 | 380.20 | 380.20 | 0.09% | 675,422 |
| Dec 19, 2025 | 381.00 | 384.30 | 376.30 | 379.85 | 379.85 | 0.11% | 1,073,383 |
| Dec 18, 2025 | 387.00 | 387.00 | 378.00 | 379.45 | 379.45 | -1.95% | 265,552 |
| Dec 17, 2025 | 398.00 | 398.00 | 385.10 | 387.00 | 387.00 | -2.29% | 315,330 |
| Dec 16, 2025 | 399.00 | 401.50 | 395.05 | 396.05 | 396.05 | -0.75% | 173,787 |
| Dec 15, 2025 | 400.00 | 401.60 | 397.15 | 399.05 | 399.05 | -0.16% | 125,719 |
| Dec 12, 2025 | 403.00 | 404.50 | 397.30 | 399.70 | 399.70 | -0.17% | 338,828 |
| Dec 11, 2025 | 399.00 | 403.15 | 394.40 | 400.40 | 400.40 | 0.81% | 191,963 |
| Dec 10, 2025 | 400.10 | 400.35 | 394.55 | 397.20 | 397.20 | -1.17% | 304,037 |
| Dec 9, 2025 | 385.20 | 408.75 | 381.70 | 401.90 | 401.90 | 3.50% | 573,939 |
| Dec 8, 2025 | 398.90 | 400.75 | 384.50 | 388.30 | 388.30 | -2.66% | 750,657 |
| 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 |