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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Affle (India) Limited (AFFLE.NS) NSE