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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,500	1,486.2	1,486.2	1,513	1,467	200,998
February 19, 2026	1,522	1,502	1,502	1,536.5	1,491.1	99,743
February 18, 2026	1,561.2	1,519.5	1,519.5	1,567.7	1,512	223,673
February 17, 2026	1,571	1,561.2	1,561.2	1,595	1,556.4	121,514
February 16, 2026	1,559.7	1,581.1	1,581.1	1,594	1,548.4	67,310
February 13, 2026	1,605.7	1,560.5	1,560.5	1,610	1,553	368,170
February 12, 2026	1,651.1	1,623.5	1,623.5	1,654.7	1,615	86,233
February 11, 2026	1,698	1,650.3	1,650.3	1,698	1,635.1	249,348
February 10, 2026	1,650	1,664.1	1,664.1	1,677	1,636.7	174,730
February 09, 2026	1,654	1,649.8	1,649.8	1,677	1,635	185,722
February 06, 2026	1,643.3	1,647.4	1,647.4	1,669.8	1,618.3	173,246
February 05, 2026	1,645	1,663.3	1,663.3	1,670.9	1,615.6	121,581
February 04, 2026	1,638	1,654.2	1,654.2	1,659.5	1,616	113,832
February 03, 2026	1,658	1,646.1	1,646.1	1,660	1,601.6	254,620
February 02, 2026	1,599.9	1,594.9	1,594.9	1,610	1,558	251,531
February 01, 2026	1,577.2	1,595.4	1,595.4	1,683.9	1,534.1	769,991
January 30, 2026	1,525	1,547.2	1,547.2	1,593.9	1,510	306,834
January 29, 2026	1,561.3	1,534.8	1,534.8	1,567.5	1,525	127,037
January 28, 2026	1,538.1	1,561.6	1,561.6	1,568.8	1,528.7	193,246
January 27, 2026	1,579.9	1,538.1	1,538.1	1,580.3	1,508	257,125
January 23, 2026	1,610	1,579.8	1,579.8	1,612.6	1,573	139,682
January 22, 2026	1,625.4	1,609.4	1,609.4	1,645	1,601.3	74,709
January 21, 2026	1,645.2	1,616.6	1,616.6	1,645.2	1,586.8	213,481
January 20, 2026	1,682.7	1,656.3	1,656.3	1,687.2	1,634.1	228,619
January 19, 2026	1,730	1,692.4	1,692.4	1,740	1,667.4	160,187
January 16, 2026	1,729	1,723.5	1,723.5	1,757.5	1,708.2	79,135
January 14, 2026	1,719	1,734.2	1,734.2	1,741	1,715.1	61,442
January 13, 2026	1,739.9	1,733.7	1,733.7	1,790	1,719.4	75,501
January 12, 2026	1,760.8	1,726.9	1,726.9	1,780.3	1,687.3	339,134
January 09, 2026	1,780	1,783.9	1,783.9	1,801.6	1,773	202,604
January 08, 2026	1,798	1,793.4	1,793.4	1,811.4	1,780	233,546
January 07, 2026	1,814.1	1,799.8	1,799.8	1,825	1,793.3	77,558
January 06, 2026	1,821.9	1,819	1,819	1,829.1	1,809	73,340
January 05, 2026	1,782	1,821.9	1,821.9	1,825.3	1,776.3	297,604
January 02, 2026	1,782	1,782.7	1,782.7	1,792.8	1,760	103,527
January 01, 2026	1,801	1,781.4	1,781.4	1,802.6	1,774	65,102
December 31, 2025	1,785.6	1,799.4	1,799.4	1,803.1	1,767.4	160,472
December 30, 2025	1,759.1	1,772.8	1,772.8	1,805	1,740.2	562,515
December 29, 2025	1,781.9	1,758.8	1,758.8	1,786.4	1,746.8	106,030
December 26, 2025	1,776	1,781.9	1,781.9	1,786.2	1,748	120,863
December 24, 2025	1,778.7	1,780.6	1,780.6	1,787	1,750.2	259,857
December 23, 2025	1,713.9	1,766	1,766	1,774.7	1,702.6	250,747
December 22, 2025	1,740	1,712.2	1,712.2	1,740	1,697.5	145,871
December 19, 2025	1,674.1	1,719	1,719	1,758.5	1,669.7	742,479
December 18, 2025	1,665	1,674.1	1,674.1	1,705.6	1,632.8	352,092
December 17, 2025	1,714.6	1,676.5	1,676.5	1,714.6	1,659.1	163,225
December 16, 2025	1,700.4	1,711.6	1,711.6	1,729.9	1,685	205,603
December 15, 2025	1,687.4	1,700.4	1,700.4	1,713.9	1,669	121,705
December 12, 2025	1,672	1,685.8	1,685.8	1,690	1,664.8	142,276
December 11, 2025	1,626	1,664.8	1,664.8	1,670.2	1,617	141,903
December 10, 2025	1,641.9	1,633.6	1,633.6	1,676.8	1,625	274,194
December 09, 2025	1,592.9	1,642	1,642	1,648.6	1,579.6	201,208
December 08, 2025	1,630	1,610.1	1,610.1	1,648	1,583	268,947
December 05, 2025	1,650	1,632.8	1,632.8	1,652.2	1,619.6	459,384
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

Affle (India) Limited (AFFLE.NS) NSE