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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Affle (India) Limited (AFFLE.NS) NSE