Affle (India) Limited - AFFLE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,913.9	1,931	1,931	1,939.9	1,903	334,723
September 04, 2025	1,945	1,906.5	1,906.5	1,945	1,886.5	464,597
September 03, 2025	1,900.9	1,904.4	1,904.4	1,954.9	1,885.5	465,280
September 02, 2025	1,911	1,904.5	1,904.5	1,916.9	1,896.8	238,542
September 01, 2025	1,900	1,910.2	1,910.2	1,918.1	1,889.5	159,754
August 29, 2025	1,883	1,907.6	1,907.6	1,922.7	1,872.1	158,594
August 28, 2025	1,900	1,893.9	1,893.9	1,902.9	1,873	152,173
August 26, 2025	1,935	1,894.7	1,894.7	1,939.9	1,885	245,854
August 25, 2025	1,955	1,936.3	1,936.3	1,958.2	1,926	111,721
August 22, 2025	1,946.8	1,948.4	1,948.4	1,959.4	1,912.8	134,753
August 21, 2025	1,934	1,937.3	1,937.3	1,970	1,931	165,596
August 20, 2025	1,948	1,948.7	1,948.7	1,961.4	1,937.5	115,305
August 19, 2025	1,930	1,958.3	1,958.3	1,967	1,910	172,874
August 18, 2025	1,976	1,934.9	1,934.9	2,002	1,924.1	173,708
August 14, 2025	1,987.5	1,964.7	1,964.7	2,005	1,950	184,501
August 13, 2025	1,973.1	1,983.5	1,983.5	2,010	1,973.1	190,783
August 12, 2025	1,975	1,980	1,980	2,005	1,954	195,888
August 11, 2025	1,979.8	1,982	1,982	1,992	1,952.9	133,085
August 08, 2025	1,949.9	1,969.9	1,969.9	1,984	1,930	360,879
August 07, 2025	1,926.5	1,949.9	1,949.9	1,958.9	1,926.5	130,183
August 06, 2025	1,960	1,950.2	1,950.2	1,989	1,934.8	141,330
August 05, 2025	1,911.9	1,958.8	1,958.8	1,969.9	1,905.6	402,495
August 04, 2025	1,944.6	1,913.8	1,913.8	1,957.1	1,902.2	202,584
August 01, 2025	1,949.8	1,947.4	1,947.4	1,980.1	1,936	121,002
July 31, 2025	1,950	1,958	1,958	1,987.9	1,901	257,916
July 30, 2025	1,975.1	1,983.3	1,983.3	1,999.3	1,931.6	285,354
July 29, 2025	1,839.8	1,983.7	1,983.7	2,025	1,805.1	998,706
July 28, 2025	1,805	1,839.8	1,839.8	1,873	1,773	610,754
July 25, 2025	1,855.5	1,801.6	1,801.6	1,856.9	1,790.3	119,652
July 24, 2025	1,883.6	1,855.5	1,855.5	1,888.9	1,849	110,079
July 23, 2025	1,900	1,879	1,879	1,903	1,873.7	66,678
July 22, 2025	1,908.9	1,897.3	1,897.3	1,920.7	1,890	51,140
July 21, 2025	1,894.2	1,903.7	1,903.7	1,920	1,868.1	108,467
July 18, 2025	1,948.5	1,903.8	1,903.8	1,951	1,893.3	108,843
July 17, 2025	1,953	1,942.4	1,942.4	1,980.9	1,926	84,251
July 16, 2025	1,967.7	1,951.8	1,951.8	1,979.5	1,936	262,878
July 15, 2025	1,980	1,964.9	1,964.9	1,992.1	1,960.1	131,207
July 14, 2025	1,980	1,966.6	1,966.6	2,004	1,955	157,240
July 11, 2025	1,962.8	1,987.6	1,987.6	2,017.6	1,941	419,049
July 10, 2025	1,992	1,960.6	1,960.6	2,000.4	1,952.5	82,827
July 09, 2025	1,977.4	1,989.8	1,989.8	2,006.2	1,972	115,020
July 08, 2025	1,987	1,978.7	1,978.7	2,003.4	1,907.8	413,443
July 07, 2025	2,012	1,987	1,987	2,046.8	1,980.1	263,754
July 04, 2025	2,040	2,012	2,012	2,059	2,007.2	303,545
July 03, 2025	1,979	2,044.8	2,044.8	2,080	1,975.1	835,561
July 02, 2025	1,973.1	1,968.8	1,968.8	2,000	1,946.6	184,739
July 01, 2025	1,998.3	1,963.4	1,963.4	2,025	1,952	206,309
June 30, 2025	1,999	1,998.3	1,998.3	2,040	1,991	388,078
June 27, 2025	1,961.9	1,984.1	1,984.1	2,032	1,955.7	478,557
June 26, 2025	1,952	1,956.6	1,956.6	1,977	1,927.5	327,867
June 25, 2025	1,922	1,937.8	1,937.8	1,952	1,917.1	619,286
June 24, 2025	1,912	1,910.8	1,910.8	1,960	1,897	242,273
June 23, 2025	1,885	1,902.6	1,902.6	1,921.7	1,884.5	222,679
June 20, 2025	1,898	1,899.7	1,899.7	1,927.5	1,890.5	391,528
June 19, 2025	1,901.9	1,900.2	1,900.2	1,929	1,885.1	236,638
June 18, 2025	1,940	1,903.4	1,903.4	1,940	1,889.9	300,153
June 17, 2025	1,950	1,941.3	1,941.3	1,960	1,921	206,861
June 16, 2025	1,926.5	1,961.1	1,961.1	1,964.5	1,885	346,252
June 13, 2025	1,841.5	1,926.5	1,926.5	1,947	1,841.5	468,958
June 12, 2025	1,922.5	1,898.7	1,898.7	1,946.1	1,890	307,776

Affle (India) Limited (AFFLE.NS) NSE