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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Affle (India) Limited (AFFLE.NS) NSE