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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,631.5	1,645.7	1,645.7	1,654	1,620.2	199,426
December 03, 2025	1,658.3	1,631.4	1,631.4	1,660.1	1,622.4	326,832
December 02, 2025	1,694	1,658.3	1,658.3	1,696	1,649	186,058
December 01, 2025	1,660.5	1,694.8	1,694.8	1,719	1,656.2	253,575
November 28, 2025	1,676.5	1,660.9	1,660.9	1,697	1,657.4	190,611
November 27, 2025	1,680	1,673.2	1,673.2	1,692.8	1,660	333,434
November 26, 2025	1,681	1,669.1	1,669.1	1,688.4	1,665	183,222
November 25, 2025	1,715.3	1,680.9	1,680.9	1,715.6	1,677	197,926
November 24, 2025	1,719	1,715.3	1,715.3	1,720	1,685.1	210,899
November 21, 2025	1,719	1,719	1,719	1,729	1,705	136,320
November 19, 2025	1,693.7	1,686.6	1,686.6	1,705.3	1,673.1	142,630
November 18, 2025	1,730	1,693.2	1,693.2	1,730	1,677.1	253,524
November 17, 2025	1,724.8	1,728.6	1,728.6	1,741.2	1,720.1	126,290
November 14, 2025	1,724.9	1,723.9	1,723.9	1,740	1,717.7	115,357
November 13, 2025	1,785.8	1,733.7	1,733.7	1,785.8	1,728	147,125
November 12, 2025	1,740.1	1,775.3	1,775.3	1,779	1,714.3	296,505
November 11, 2025	1,760	1,735.4	1,735.4	1,760.9	1,729.3	76,004
November 10, 2025	1,747.2	1,743.8	1,743.8	1,753.3	1,710	261,717
November 07, 2025	1,775	1,747.2	1,747.2	1,775	1,733.1	288,073
November 06, 2025	1,832	1,778	1,778	1,832.8	1,755.6	369,952
November 04, 2025	1,900	1,832.8	1,832.8	1,900	1,802	666,235
November 03, 2025	1,950	1,897	1,897	1,952.3	1,885.4	234,642
October 31, 2025	1,946.6	1,930.6	1,930.6	1,960.2	1,920	118,177
October 30, 2025	1,921.9	1,933	1,933	1,942.9	1,905.3	90,224
October 29, 2025	1,923.3	1,909.7	1,909.7	1,923.3	1,886.4	138,380
October 28, 2025	1,919.6	1,922	1,922	1,952	1,914.5	160,468
October 27, 2025	1,887.4	1,919.6	1,919.6	1,929	1,884.2	110,154
October 24, 2025	1,900.5	1,887.4	1,887.4	1,904.3	1,877	102,162
October 23, 2025	1,880.9	1,900.5	1,900.5	1,935.9	1,863	217,726
October 21, 2025	1,886.7	1,880.9	1,880.9	1,912.2	1,872.4	37,593
October 20, 2025	1,896	1,886.4	1,886.4	1,910.9	1,878.3	143,291
October 17, 2025	1,945	1,892.1	1,892.1	1,945.6	1,889	160,118
October 16, 2025	1,932.1	1,946.7	1,946.7	1,978.6	1,917.3	161,210
October 15, 2025	1,917	1,911.5	1,911.5	1,948.7	1,906	162,032
October 14, 2025	1,959.9	1,918.7	1,918.7	1,964	1,911.1	127,111
October 13, 2025	1,960	1,956	1,956	1,965.8	1,941	126,788
October 10, 2025	1,967	1,967.4	1,967.4	1,993.7	1,942.5	182,768
October 09, 2025	1,932.8	1,957.4	1,957.4	1,962	1,922.4	161,868
October 08, 2025	1,902.7	1,934.6	1,934.6	1,952.1	1,890	299,380
October 07, 2025	1,945.3	1,886.9	1,886.9	1,952.7	1,878.8	221,988
October 06, 2025	1,936.7	1,938.7	1,938.7	1,965.8	1,912.5	200,213
October 03, 2025	1,975.1	1,938.6	1,938.6	1,979	1,915.6	173,968
October 01, 2025	1,947.7	1,964.8	1,964.8	1,976.5	1,934.5	124,049
September 30, 2025	1,990	1,947.7	1,947.7	1,994.3	1,939	121,895
September 29, 2025	2,013.2	1,956.3	1,956.3	2,016.7	1,950.5	293,918
September 26, 2025	2,055	2,006.4	2,006.4	2,063.6	1,985.2	233,075
September 25, 2025	2,030	2,062.7	2,062.7	2,077	2,029.6	164,791
September 24, 2025	2,086.7	2,038.6	2,038.6	2,099	2,030	178,959
September 23, 2025	2,146.7	2,084.2	2,084.2	2,150.2	2,070	168,647
September 22, 2025	2,143.1	2,146.7	2,146.7	2,185.9	2,122	350,552
September 19, 2025	2,104.8	2,145.2	2,145.2	2,185	2,095	644,067
September 18, 2025	2,153.8	2,104.8	2,104.8	2,153.8	2,091.1	185,166
September 17, 2025	2,067.7	2,145.7	2,145.7	2,162	2,064.3	800,022
September 16, 2025	2,053	2,067.7	2,067.7	2,082	2,034.4	162,417
September 15, 2025	2,083	2,053.4	2,053.4	2,084.7	2,042.9	177,269
September 12, 2025	2,115	2,075.9	2,075.9	2,133.7	2,063.8	543,253
September 11, 2025	2,029.9	2,105	2,105	2,108	2,028	540,621
September 10, 2025	2,090	2,028.4	2,028.4	2,093.9	2,014.7	394,620
September 09, 2025	1,942	2,070.2	2,070.2	2,108.9	1,937	2.07M
September 08, 2025	1,935.2	1,941.6	1,941.6	1,953.9	1,925.6	144,866

Affle (India) Limited (AFFLE.NS) NSE