Affle (India) Limited (AFFLE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AFFLE.NS Historical Return
If you invested ₹1000 in Affle (India) Limited (AFFLE.NS) since IPO date, it would be worth ₹7,899.04 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,256.78, while ₹1000 invested 1 year ago would be worth ₹726.23. This corresponds to total returns of 689.9%, 25.68%, -27.38%, respectively, with annualized returns of 33.19%, 4.67%, -27.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AFFLE.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,437 | 1,395.3 | 1,395.3 | 1,439.7 | 1,385.4 | 101,284 |
| October 19, 2026 | 1,437.6 | 1,450.1 | 1,450.1 | 1,466.9 | 1,424.6 | 117,467 |
| October 16, 2026 | 1,430 | 1,437.6 | 1,437.6 | 1,456.8 | 1,420 | 351,069 |
| October 15, 2026 | 1,440 | 1,428.5 | 1,428.5 | 1,459.9 | 1,421 | 159,205 |
| October 14, 2026 | 1,438.8 | 1,434.1 | 1,434.1 | 1,458 | 1,427.4 | 77,443 |
| October 13, 2026 | 1,430 | 1,441.3 | 1,441.3 | 1,452.8 | 1,416.5 | 78,560 |
| October 12, 2026 | 1,417.5 | 1,423.1 | 1,423.1 | 1,445.5 | 1,417.5 | 88,131 |
| October 09, 2026 | 1,405.1 | 1,417.5 | 1,417.5 | 1,438.5 | 1,405.1 | 88,030 |
| October 08, 2026 | 1,438 | 1,401.4 | 1,401.4 | 1,450 | 1,388.1 | 151,304 |
| October 07, 2026 | 1,450.2 | 1,436 | 1,436 | 1,453 | 1,428 | 116,650 |
| October 06, 2026 | 1,450 | 1,450.2 | 1,450.2 | 1,456 | 1,433.3 | 96,525 |
| October 05, 2026 | 1,460.4 | 1,443.8 | 1,443.8 | 1,475.4 | 1,439.4 | 155,758 |
| October 01, 2026 | 1,511.9 | 1,449.6 | 1,449.6 | 1,511.9 | 1,440.1 | 179,040 |
| September 30, 2026 | 1,511 | 1,511 | 1,511 | 1,547 | 1,502.1 | 216,076 |
| September 29, 2026 | 1,542.2 | 1,501 | 1,501 | 1,548.4 | 1,494.5 | 193,607 |
| September 28, 2026 | 1,570 | 1,548.4 | 1,548.4 | 1,575.5 | 1,543.1 | 100,507 |
| September 25, 2026 | 1,584.2 | 1,578 | 1,578 | 1,591.8 | 1,547.3 | 113,305 |
| September 24, 2026 | 1,574.3 | 1,588.1 | 1,588.1 | 1,598.5 | 1,555.7 | 99,024 |
| September 23, 2026 | 1,585.1 | 1,584.3 | 1,584.3 | 1,595 | 1,568.1 | 121,187 |
| September 22, 2026 | 1,605 | 1,592.3 | 1,592.3 | 1,605 | 1,582 | 74,290 |
| September 21, 2026 | 1,596 | 1,600.2 | 1,600.2 | 1,617.9 | 1,566.2 | 133,554 |
| September 18, 2026 | 1,545.6 | 1,603.5 | 1,603.5 | 1,623.5 | 1,535 | 434,136 |
| September 17, 2026 | 1,539 | 1,545.6 | 1,545.6 | 1,551.6 | 1,522.4 | 84,021 |
| September 16, 2026 | 1,537 | 1,535 | 1,535 | 1,546.8 | 1,500.3 | 124,767 |
| September 15, 2026 | 1,585.8 | 1,536.4 | 1,536.4 | 1,588.9 | 1,534.4 | 132,668 |
| September 11, 2026 | 1,583.1 | 1,567.6 | 1,567.6 | 1,586.2 | 1,558.5 | 89,759 |
| September 10, 2026 | 1,581.4 | 1,594 | 1,594 | 1,617 | 1,579.8 | 141,274 |
| September 09, 2026 | 1,597.6 | 1,587.3 | 1,587.3 | 1,613.6 | 1,576.3 | 101,630 |
| September 08, 2026 | 1,622.2 | 1,609.4 | 1,609.4 | 1,647.7 | 1,593.1 | 146,367 |
| September 07, 2026 | 1,630 | 1,623.2 | 1,623.2 | 1,654.5 | 1,605.7 | 423,635 |
| September 04, 2026 | 1,529 | 1,616.5 | 1,616.5 | 1,645 | 1,521 | 3.21M |
| September 03, 2026 | 1,540 | 1,519.2 | 1,519.2 | 1,540.2 | 1,489.2 | 1.33M |
| September 02, 2026 | 1,561 | 1,517.9 | 1,517.9 | 1,561 | 1,509 | 443,399 |
| September 01, 2026 | 1,590 | 1,565.1 | 1,565.1 | 1,596.8 | 1,556 | 149,387 |
| August 31, 2026 | 1,620.2 | 1,597.9 | 1,597.9 | 1,620.3 | 1,590 | 241,180 |
| August 28, 2026 | 1,650.3 | 1,620.2 | 1,620.2 | 1,659 | 1,615.9 | 133,539 |
| August 27, 2026 | 1,686.8 | 1,650.3 | 1,650.3 | 1,699.5 | 1,641.1 | 169,829 |
| August 26, 2026 | 1,729.9 | 1,686.8 | 1,686.8 | 1,729.9 | 1,679.1 | 66,651 |
| August 25, 2026 | 1,735.1 | 1,710.8 | 1,710.8 | 1,735.1 | 1,683.4 | 133,100 |
| August 24, 2026 | 1,728 | 1,740 | 1,740 | 1,748.2 | 1,705 | 166,858 |
| August 21, 2026 | 1,729.5 | 1,718.7 | 1,718.7 | 1,732 | 1,705 | 73,291 |
| August 20, 2026 | 1,693.9 | 1,729.5 | 1,729.5 | 1,744 | 1,693.9 | 208,189 |
| August 19, 2026 | 1,713.5 | 1,693.8 | 1,693.8 | 1,718.9 | 1,676.3 | 100,667 |
| August 18, 2026 | 1,715 | 1,711.3 | 1,711.3 | 1,717 | 1,692.8 | 124,757 |
| August 17, 2026 | 1,668.6 | 1,703.9 | 1,703.9 | 1,714.7 | 1,651 | 151,376 |
| August 14, 2026 | 1,643 | 1,668.8 | 1,668.8 | 1,676.3 | 1,632.5 | 103,120 |
| August 13, 2026 | 1,675.2 | 1,643 | 1,643 | 1,683.9 | 1,635 | 82,303 |
| August 12, 2026 | 1,690 | 1,672.9 | 1,672.9 | 1,690 | 1,656.9 | 188,635 |
| August 11, 2026 | 1,598 | 1,677.3 | 1,677.3 | 1,698 | 1,595.2 | 345,397 |
| August 10, 2026 | 1,640 | 1,594.5 | 1,594.5 | 1,683.1 | 1,578 | 389,059 |
| August 07, 2026 | 1,691.2 | 1,645.6 | 1,645.6 | 1,720.1 | 1,593.5 | 310,792 |
| August 06, 2026 | 1,676.8 | 1,688.7 | 1,688.7 | 1,700.5 | 1,662.2 | 221,349 |
| August 05, 2026 | 1,684 | 1,662.6 | 1,662.6 | 1,686.9 | 1,655 | 115,803 |
| August 04, 2026 | 1,667 | 1,683.3 | 1,683.3 | 1,692 | 1,638 | 362,599 |
| August 03, 2026 | 1,608.7 | 1,663 | 1,663 | 1,668.2 | 1,580 | 447,915 |
| July 31, 2026 | 1,634.6 | 1,586 | 1,586 | 1,634.6 | 1,578.1 | 303,425 |
| July 30, 2026 | 1,644.9 | 1,622.7 | 1,622.7 | 1,665.1 | 1,615 | 307,160 |
| July 29, 2026 | 1,635 | 1,654.3 | 1,654.3 | 1,669.6 | 1,606.2 | 646,435 |
| July 28, 2026 | 1,500 | 1,631.8 | 1,631.8 | 1,654.4 | 1,489.2 | 5.22M |
| July 27, 2026 | 1,459.3 | 1,492.8 | 1,492.8 | 1,501 | 1,453.7 | 159,016 |
AD
