Afcons Infrastructure Limited AFCONS
NSE · India · Industrial Services
INR 242.00-5.80 (-2.34%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 242.39 | -2.18% | INR 247.98 | INR 248.01 | INR 240.25 | 428.59K |
| 2026-09-30 | INR 247.80 | +1.10% | INR 246.50 | INR 250.05 | INR 246.50 | 370.68K |
| 2026-09-29 | INR 245.10 | -2.60% | INR 253.00 | INR 253.05 | INR 244.90 | 562.76K |
| 2026-09-28 | INR 251.65 | -0.34% | INR 252.50 | INR 258.00 | INR 247.80 | 783.15K |
| 2026-09-25 | INR 252.50 | -0.49% | INR 255.60 | INR 255.60 | INR 249.75 | 434.57K |
| 2026-09-24 | INR 253.75 | -1.76% | INR 254.00 | INR 262.50 | INR 252.95 | 845.06K |
| 2026-09-23 | INR 258.30 | -0.79% | INR 262.00 | INR 262.70 | INR 257.20 | 862.88K |
| 2026-09-22 | INR 260.35 | +1.40% | INR 256.80 | INR 262.00 | INR 253.00 | 1.14M |
| 2026-09-21 | INR 256.75 | -2.52% | INR 260.75 | INR 262.85 | INR 256.00 | 734.60K |
| 2026-09-18 | INR 263.40 | -1.46% | INR 264.00 | INR 264.40 | INR 255.80 | 3.35M |
| 2026-09-17 | INR 267.30 | +3.44% | INR 256.60 | INR 272.30 | INR 243.50 | 8.75M |
| 2026-09-16 | INR 258.40 | -1.47% | INR 262.25 | INR 263.65 | INR 225.35 | 4.43M |
| 2026-09-15 | INR 262.25 | +3.33% | INR 281.00 | INR 304.55 | INR 260.25 | 26.50M |
| 2026-09-14 | INR 253.80 | 0.00% | INR 253.80 | INR 253.80 | INR 253.80 | 0 |
| 2026-09-11 | INR 253.80 | -2.70% | INR 262.30 | INR 263.75 | INR 249.00 | 1.85M |
| 2026-09-10 | INR 260.85 | -4.85% | INR 273.00 | INR 275.45 | INR 259.60 | 3.87M |
| 2026-09-09 | INR 274.15 | -2.18% | INR 280.00 | INR 283.85 | INR 273.00 | 924.86K |
| 2026-09-08 | INR 280.25 | -4.42% | INR 292.05 | INR 294.75 | INR 279.35 | 828.68K |
| 2026-09-07 | INR 293.20 | +0.14% | INR 291.55 | INR 296.20 | INR 290.50 | 425.09K |
| 2026-09-04 | INR 292.80 | -0.64% | INR 295.05 | INR 297.40 | INR 291.35 | 400.46K |
| 2026-09-03 | INR 294.70 | +3.37% | INR 285.10 | INR 296.00 | INR 285.00 | 973.22K |
| 2026-09-02 | INR 285.10 | -0.05% | INR 282.05 | INR 286.25 | INR 280.50 | 402.50K |
| 2026-09-01 | INR 285.25 | -0.14% | INR 284.90 | INR 287.50 | INR 283.25 | 324.86K |
| 2026-08-31 | INR 285.65 | -0.35% | INR 282.25 | INR 288.85 | INR 282.25 | 538.63K |
| 2026-08-28 | INR 286.65 | +0.56% | INR 284.00 | INR 292.00 | INR 284.00 | 728.80K |
| 2026-08-27 | INR 285.05 | 0.00% | INR 284.00 | INR 288.80 | INR 284.00 | 250.47K |
| 2026-08-26 | INR 285.05 | -0.23% | INR 284.05 | INR 286.95 | INR 284.05 | 245.24K |
| 2026-08-25 | INR 285.70 | +2.53% | INR 287.00 | INR 290.90 | INR 281.45 | 3.99M |
| 2026-08-24 | INR 278.65 | -0.09% | INR 278.00 | INR 290.00 | INR 277.95 | 718.51K |
| 2026-08-21 | INR 278.90 | -0.46% | INR 281.00 | INR 281.60 | INR 277.50 | 274.44K |
| 2026-08-20 | INR 280.20 | +0.81% | INR 277.00 | INR 281.95 | INR 275.50 | 430.21K |
| 2026-08-19 | INR 277.95 | -0.82% | INR 278.00 | INR 282.70 | INR 277.50 | 360.11K |
| 2026-08-18 | INR 280.25 | +3.15% | INR 269.85 | INR 281.45 | INR 269.85 | 1.05M |
| 2026-08-17 | INR 271.70 | +1.08% | INR 267.75 | INR 272.55 | INR 267.75 | 348.97K |
| 2026-08-14 | INR 268.80 | -1.03% | INR 269.50 | INR 272.95 | INR 268.20 | 379.34K |
| 2026-08-13 | INR 271.60 | +1.36% | INR 267.95 | INR 272.40 | INR 266.70 | 405.24K |
| 2026-08-12 | INR 267.95 | +1.63% | INR 265.00 | INR 279.30 | INR 264.40 | 5.08M |
| 2026-08-11 | INR 263.65 | +0.30% | INR 261.95 | INR 271.05 | INR 259.10 | 1.40M |
| 2026-08-10 | INR 262.85 | -4.16% | INR 270.00 | INR 271.80 | INR 260.40 | 2.17M |
| 2026-08-07 | INR 274.25 | -1.61% | INR 279.00 | INR 285.80 | INR 268.75 | 1.19M |
| 2026-08-06 | INR 278.75 | -0.77% | INR 280.00 | INR 287.95 | INR 276.50 | 1.94M |
| 2026-08-05 | INR 280.90 | -0.25% | INR 283.10 | INR 286.90 | INR 280.20 | 358.96K |
| 2026-08-04 | INR 281.60 | +2.05% | INR 274.15 | INR 284.15 | INR 273.20 | 1.10M |
| 2026-08-03 | INR 275.95 | +1.77% | INR 271.15 | INR 282.05 | INR 271.15 | 1.31M |
| 2026-07-31 | INR 271.15 | -0.77% | INR 273.00 | INR 274.95 | INR 269.70 | 1.01M |
| 2026-07-30 | INR 273.25 | -3.36% | INR 279.80 | INR 281.65 | INR 271.10 | 842.81K |
| 2026-07-29 | INR 282.75 | +0.89% | INR 280.50 | INR 284.45 | INR 279.45 | 271.34K |
| 2026-07-28 | INR 280.25 | -1.41% | INR 282.10 | INR 283.20 | INR 279.55 | 441.43K |
| 2026-07-27 | INR 284.25 | -0.59% | INR 286.90 | INR 288.60 | INR 283.40 | 271.43K |
| 2026-07-24 | INR 285.95 | +0.76% | INR 279.15 | INR 288.95 | INR 279.15 | 718.97K |
| 2026-07-23 | INR 283.80 | -2.12% | INR 285.05 | INR 288.30 | INR 283.10 | 354.46K |
| 2026-07-22 | INR 289.95 | 0.00% | INR 291.30 | INR 292.20 | INR 282.15 | 2.19M |
| 2026-07-21 | INR 289.95 | -2.03% | INR 292.25 | INR 297.65 | INR 289.00 | 476.76K |
| 2026-07-20 | INR 295.95 | -1.27% | INR 298.00 | INR 298.00 | INR 291.50 | 1.28M |
| 2026-07-17 | INR 299.75 | +5.03% | INR 285.00 | INR 313.70 | INR 281.65 | 25.05M |
| 2026-07-16 | INR 285.40 | -2.33% | INR 291.45 | INR 292.75 | INR 284.00 | 465.92K |
| 2026-07-15 | INR 292.20 | -0.17% | INR 292.50 | INR 295.15 | INR 291.20 | 262.99K |
| 2026-07-14 | INR 292.70 | -2.11% | INR 299.00 | INR 299.00 | INR 290.95 | 365.19K |
| 2026-07-13 | INR 299.00 | -0.63% | INR 299.00 | INR 300.10 | INR 295.90 | 244.77K |
| 2026-07-10 | INR 300.90 | +0.20% | INR 301.25 | INR 304.00 | INR 299.95 | 351.80K |
| 2026-07-09 | INR 300.30 | -0.38% | INR 301.95 | INR 303.95 | INR 299.40 | 289.10K |
| 2026-07-08 | INR 301.45 | -2.84% | INR 307.00 | INR 308.95 | INR 300.60 | 502.19K |
| 2026-07-07 | INR 310.25 | -1.26% | INR 314.20 | INR 314.20 | INR 308.05 | 298.48K |
| 2026-07-06 | INR 314.20 | +0.66% | INR 314.60 | INR 315.10 | INR 309.05 | 369.03K |
| 2026-07-03 | INR 312.15 | -0.72% | INR 314.40 | INR 316.60 | INR 308.85 | 254.11K |
| 2026-07-02 | INR 314.40 | +1.75% | INR 307.95 | INR 315.10 | INR 307.60 | 267.10K |
| 2026-07-01 | INR 309.00 | -1.04% | INR 313.80 | INR 318.85 | INR 305.40 | 430.34K |
| 2026-06-30 | INR 312.25 | -1.14% | INR 316.10 | INR 318.00 | INR 310.30 | 541.31K |
| 2026-06-29 | INR 315.85 | -1.10% | INR 317.00 | INR 318.65 | INR 314.00 | 171.94K |
| 2026-06-26 | INR 319.35 | 0.00% | INR 319.35 | INR 319.35 | INR 319.35 | 0 |
| 2026-06-25 | INR 319.35 | +1.95% | INR 315.20 | INR 324.90 | INR 315.10 | 716.05K |
| 2026-06-24 | INR 313.25 | -0.40% | INR 315.50 | INR 317.20 | INR 312.30 | 206.22K |
| 2026-06-23 | INR 314.50 | -0.33% | INR 315.55 | INR 316.95 | INR 311.10 | 268.05K |
| 2026-06-22 | INR 315.55 | +0.67% | INR 313.10 | INR 319.40 | INR 313.10 | 525.96K |
| 2026-06-19 | INR 313.45 | -1.79% | INR 319.20 | INR 320.80 | INR 311.45 | 541.47K |
| 2026-06-18 | INR 319.15 | +0.02% | INR 320.00 | INR 321.85 | INR 317.00 | 314.37K |
| 2026-06-17 | INR 319.10 | -2.45% | INR 326.00 | INR 329.80 | INR 317.20 | 570.81K |
| 2026-06-16 | INR 327.10 | +0.60% | INR 324.40 | INR 329.30 | INR 322.30 | 315.97K |
| 2026-06-15 | INR 325.15 | -0.26% | INR 329.25 | INR 337.10 | INR 323.10 | 845.57K |
| 2026-06-12 | INR 326.00 | +2.92% | INR 320.00 | INR 327.85 | INR 317.00 | 735.02K |
| 2026-06-11 | INR 316.75 | -4.03% | INR 325.00 | INR 325.95 | INR 315.00 | 1.39M |
| 2026-06-10 | INR 330.05 | +4.61% | INR 335.00 | INR 346.50 | INR 326.05 | 28.25M |
| 2026-06-09 | INR 315.50 | +1.06% | INR 313.25 | INR 318.70 | INR 313.25 | 204.73K |
| 2026-06-08 | INR 312.20 | -2.32% | INR 318.10 | INR 319.60 | INR 309.15 | 214.23K |
| 2026-06-05 | INR 319.60 | -2.05% | INR 326.05 | INR 327.25 | INR 316.90 | 219.93K |
| 2026-06-04 | INR 326.30 | +0.80% | INR 326.40 | INR 328.85 | INR 322.50 | 165.71K |
| 2026-06-03 | INR 323.70 | -1.05% | INR 324.25 | INR 329.95 | INR 320.90 | 266.94K |
| 2026-06-02 | INR 327.15 | -1.27% | INR 325.00 | INR 331.65 | INR 322.60 | 342.51K |
| 2026-06-01 | INR 331.35 | -2.27% | INR 330.00 | INR 337.90 | INR 327.30 | 806.06K |
| 2026-05-29 | INR 339.05 | +6.60% | INR 314.85 | INR 342.50 | INR 313.00 | 3.02M |