Affle (India) Limited (AFFLE.NS) NSE

1,964.90

-41.5(-2.07%)

Updated at September 29 01:10PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252,0552,006.42,006.42,063.61,985.2233,075
September 25, 20252,0302,062.72,062.72,0772,029.6164,791
September 24, 20252,086.72,038.62,038.62,0992,030178,959
September 23, 20252,146.72,084.22,084.22,150.22,070168,647
September 22, 20252,143.12,146.72,146.72,185.92,122350,552
September 19, 20252,104.82,145.22,145.22,1852,095644,067
September 18, 20252,153.82,104.82,104.82,153.82,091.1185,166
September 17, 20252,067.72,145.72,145.72,1622,064.3800,022
September 16, 20252,0532,067.72,067.72,0822,034.4162,417
September 15, 20252,0832,053.42,053.42,084.72,042.9177,269
September 12, 20252,1152,075.92,075.92,133.72,063.8543,253
September 11, 20252,029.92,1052,1052,1082,028540,621
September 10, 20252,0902,028.42,028.42,093.92,014.7394,620
September 09, 20251,9422,070.22,070.22,108.91,9372.07M
September 08, 20251,935.21,941.61,941.61,953.91,925.6144,866
September 05, 20251,913.91,9311,9311,939.91,903334,723
September 04, 20251,9451,906.51,906.51,9451,886.5464,597
September 03, 20251,900.91,904.41,904.41,954.91,885.5465,280
September 02, 20251,9111,904.51,904.51,916.91,896.8238,542
September 01, 20251,9001,910.21,910.21,918.11,889.5159,754
August 29, 20251,8831,907.61,907.61,922.71,872.1158,594
August 28, 20251,9001,893.91,893.91,902.91,873152,173
August 26, 20251,9351,894.71,894.71,939.91,885245,854
August 25, 20251,9551,936.31,936.31,958.21,926111,721
August 22, 20251,946.81,948.41,948.41,959.41,912.8134,753
August 21, 20251,9341,937.31,937.31,9701,931165,596
August 20, 20251,9481,948.71,948.71,961.41,937.5115,305
August 19, 20251,9301,958.31,958.31,9671,910172,874
August 18, 20251,9761,934.91,934.92,0021,924.1173,708
August 14, 20251,987.51,964.71,964.72,0051,950184,501
August 13, 20251,973.11,983.51,983.52,0101,973.1190,783
August 12, 20251,9751,9801,9802,0051,954195,888
August 11, 20251,979.81,9821,9821,9921,952.9133,085
August 08, 20251,949.91,969.91,969.91,9841,930360,879
August 07, 20251,926.51,949.91,949.91,958.91,926.5130,183
August 06, 20251,9601,950.21,950.21,9891,934.8141,330
August 05, 20251,911.91,958.81,958.81,969.91,905.6402,495
August 04, 20251,944.61,913.81,913.81,957.11,902.2202,584
August 01, 20251,949.81,947.41,947.41,980.11,936121,002
July 31, 20251,9501,9581,9581,987.91,901257,916
July 30, 20251,975.11,983.31,983.31,999.31,931.6285,354
July 29, 20251,839.81,983.71,983.72,0251,805.1998,706
July 28, 20251,8051,839.81,839.81,8731,773610,754
July 25, 20251,855.51,801.61,801.61,856.91,790.3119,652
July 24, 20251,883.61,855.51,855.51,888.91,849110,079
July 23, 20251,9001,8791,8791,9031,873.766,678
July 22, 20251,908.91,897.31,897.31,920.71,89051,140
July 21, 20251,894.21,903.71,903.71,9201,868.1108,467
July 18, 20251,948.51,903.81,903.81,9511,893.3108,843
July 17, 20251,9531,942.41,942.41,980.91,92684,251
July 16, 20251,967.71,951.81,951.81,979.51,936262,878
July 15, 20251,9801,964.91,964.91,992.11,960.1131,207
July 14, 20251,9801,966.61,966.62,0041,955157,240
July 11, 20251,962.81,987.61,987.62,017.61,941419,049
July 10, 20251,9921,960.61,960.62,000.41,952.582,827
July 09, 20251,977.41,989.81,989.82,006.21,972115,020
July 08, 20251,9871,978.71,978.72,003.41,907.8413,443
July 07, 20252,0121,9871,9872,046.81,980.1263,754
July 04, 20252,0402,0122,0122,0592,007.2303,545
July 03, 20251,9792,044.82,044.82,0801,975.1835,561
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved