Affordable Robotic & Automation Ltd. AFFORDABLE
NSE · India · Producer Manufacturing
INR 165.00-6.10 (-3.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 168.11 | -1.75% | INR 172.00 | INR 175.40 | INR 165.00 | 15.04K |
| 2026-09-30 | INR 171.10 | -1.39% | INR 176.20 | INR 176.85 | INR 168.00 | 23.39K |
| 2026-09-29 | INR 173.52 | +1.63% | INR 165.12 | INR 175.40 | INR 165.12 | 15.47K |
| 2026-09-28 | INR 170.74 | -4.21% | INR 179.20 | INR 179.20 | INR 170.50 | 16.24K |
| 2026-09-25 | INR 178.25 | +0.51% | INR 183.00 | INR 183.00 | INR 170.00 | 27.35K |
| 2026-09-24 | INR 177.35 | +1.55% | INR 174.65 | INR 183.38 | INR 169.47 | 60.55K |
| 2026-09-23 | INR 174.65 | +2.27% | INR 173.00 | INR 179.30 | INR 166.50 | 33.67K |
| 2026-09-22 | INR 170.77 | +1.27% | INR 172.50 | INR 172.50 | INR 168.00 | 16.71K |
| 2026-09-21 | INR 168.63 | -2.14% | INR 177.00 | INR 177.00 | INR 167.61 | 10.40K |
| 2026-09-18 | INR 172.31 | +2.99% | INR 164.00 | INR 175.00 | INR 162.93 | 29.29K |
| 2026-09-17 | INR 167.31 | +3.09% | INR 165.99 | INR 169.00 | INR 156.91 | 20.59K |
| 2026-09-16 | INR 162.29 | +2.11% | INR 158.00 | INR 162.86 | INR 153.61 | 20.43K |
| 2026-09-15 | INR 158.93 | -0.59% | INR 159.09 | INR 161.88 | INR 156.01 | 16.70K |
| 2026-09-11 | INR 159.88 | -1.52% | INR 165.90 | INR 165.90 | INR 157.90 | 15.03K |
| 2026-09-10 | INR 162.34 | +0.39% | INR 161.94 | INR 165.19 | INR 160.50 | 29.02K |
| 2026-09-09 | INR 161.71 | -1.53% | INR 166.00 | INR 166.00 | INR 157.21 | 23.69K |
| 2026-09-08 | INR 164.23 | +2.62% | INR 160.55 | INR 168.03 | INR 159.32 | 38.88K |
| 2026-09-07 | INR 160.03 | +1.63% | INR 156.10 | INR 162.00 | INR 155.71 | 23.08K |
| 2026-09-04 | INR 157.47 | -1.38% | INR 164.93 | INR 164.93 | INR 155.15 | 21.62K |
| 2026-09-03 | INR 159.68 | +0.17% | INR 163.88 | INR 163.88 | INR 159.00 | 12.09K |
| 2026-09-02 | INR 159.41 | +1.49% | INR 160.99 | INR 161.80 | INR 157.05 | 7.44K |
| 2026-09-01 | INR 157.07 | -2.52% | INR 160.05 | INR 163.96 | INR 155.01 | 16.55K |
| 2026-08-31 | INR 161.13 | -2.53% | INR 164.99 | INR 165.31 | INR 157.05 | 10.12K |
| 2026-08-28 | INR 165.31 | -1.29% | INR 166.00 | INR 168.95 | INR 162.15 | 5.55K |
| 2026-08-27 | INR 167.47 | +0.93% | INR 163.55 | INR 169.55 | INR 162.10 | 8.92K |
| 2026-08-26 | INR 165.92 | +1.80% | INR 165.99 | INR 167.90 | INR 163.99 | 13.64K |
| 2026-08-25 | INR 162.99 | -1.72% | INR 169.29 | INR 169.29 | INR 161.11 | 10.97K |
| 2026-08-24 | INR 165.84 | -0.58% | INR 169.98 | INR 169.98 | INR 165.30 | 12.74K |
| 2026-08-21 | INR 166.81 | +1.27% | INR 164.70 | INR 169.18 | INR 162.01 | 13.46K |
| 2026-08-20 | INR 164.71 | -3.11% | INR 171.00 | INR 171.00 | INR 164.00 | 37.56K |
| 2026-08-19 | INR 170.00 | +3.56% | INR 160.05 | INR 172.36 | INR 160.05 | 29.76K |
| 2026-08-18 | INR 164.16 | -5.00% | INR 172.50 | INR 172.50 | INR 164.16 | 52.61K |
| 2026-08-17 | INR 172.80 | -5.00% | INR 172.86 | INR 177.00 | INR 172.80 | 23.22K |
| 2026-08-14 | INR 181.89 | -5.00% | INR 181.89 | INR 181.89 | INR 181.89 | 9.57K |
| 2026-08-13 | INR 191.46 | +3.22% | INR 185.49 | INR 192.00 | INR 182.00 | 11.41K |
| 2026-08-12 | INR 185.49 | -3.67% | INR 190.05 | INR 192.50 | INR 184.20 | 11.48K |
| 2026-08-11 | INR 192.56 | -0.62% | INR 190.65 | INR 194.99 | INR 188.74 | 8.35K |
| 2026-08-10 | INR 193.77 | -1.16% | INR 198.90 | INR 199.00 | INR 190.25 | 11.48K |
| 2026-08-07 | INR 196.05 | +2.72% | INR 200.20 | INR 200.20 | INR 193.01 | 23.43K |
| 2026-08-06 | INR 190.85 | +5.00% | INR 180.87 | INR 190.85 | INR 180.01 | 17.93K |
| 2026-08-05 | INR 181.77 | +0.82% | INR 179.97 | INR 182.40 | INR 177.60 | 12.85K |
| 2026-08-04 | INR 180.29 | +1.55% | INR 178.90 | INR 181.90 | INR 173.00 | 10.86K |
| 2026-08-03 | INR 177.54 | -1.84% | INR 182.95 | INR 182.95 | INR 175.30 | 12.14K |
| 2026-07-31 | INR 180.86 | -0.41% | INR 181.60 | INR 183.79 | INR 179.01 | 7.61K |
| 2026-07-30 | INR 181.60 | +1.58% | INR 180.80 | INR 183.86 | INR 177.10 | 9.81K |
| 2026-07-29 | INR 178.77 | -2.35% | INR 185.85 | INR 185.85 | INR 177.61 | 6.88K |
| 2026-07-28 | INR 183.08 | -0.57% | INR 184.13 | INR 187.95 | INR 181.00 | 9.74K |
| 2026-07-27 | INR 184.13 | +0.35% | INR 186.90 | INR 186.95 | INR 180.81 | 7.37K |
| 2026-07-24 | INR 183.49 | -1.07% | INR 183.00 | INR 185.80 | INR 177.20 | 20.90K |
| 2026-07-23 | INR 185.48 | -1.59% | INR 185.00 | INR 191.84 | INR 181.30 | 10.36K |
| 2026-07-22 | INR 188.48 | -3.85% | INR 195.99 | INR 197.98 | INR 186.22 | 24.72K |
| 2026-07-21 | INR 196.02 | +2.39% | INR 188.00 | INR 196.50 | INR 182.06 | 28.66K |
| 2026-07-20 | INR 191.44 | -5.00% | INR 201.51 | INR 201.51 | INR 191.44 | 15.37K |
| 2026-07-17 | INR 201.51 | -3.14% | INR 209.90 | INR 213.10 | INR 200.50 | 31.29K |
| 2026-07-16 | INR 208.04 | +3.69% | INR 204.00 | INR 210.66 | INR 190.70 | 76.97K |
| 2026-07-15 | INR 200.63 | +5.00% | INR 200.63 | INR 200.63 | INR 195.00 | 42.02K |
| 2026-07-14 | INR 191.08 | +4.99% | INR 181.99 | INR 191.08 | INR 181.00 | 28.35K |
| 2026-07-13 | INR 181.99 | +5.00% | INR 173.33 | INR 181.99 | INR 169.31 | 33.18K |
| 2026-07-10 | INR 173.33 | +2.13% | INR 169.16 | INR 174.80 | INR 164.60 | 16.84K |
| 2026-07-09 | INR 169.72 | +0.28% | INR 169.25 | INR 172.79 | INR 162.60 | 12.34K |
| 2026-07-08 | INR 169.25 | -4.74% | INR 177.00 | INR 177.60 | INR 169.00 | 16.83K |
| 2026-07-07 | INR 177.67 | -0.46% | INR 178.49 | INR 181.90 | INR 175.80 | 12.47K |
| 2026-07-06 | INR 178.49 | +2.58% | INR 174.98 | INR 179.95 | INR 172.00 | 19.51K |
| 2026-07-03 | INR 174.00 | +0.95% | INR 172.33 | INR 175.00 | INR 170.55 | 14.31K |
| 2026-07-02 | INR 172.36 | -0.52% | INR 170.00 | INR 174.00 | INR 170.00 | 17.65K |
| 2026-07-01 | INR 173.26 | +2.38% | INR 172.25 | INR 174.00 | INR 168.02 | 13.83K |
| 2026-06-30 | INR 169.24 | +0.80% | INR 167.00 | INR 172.47 | INR 166.05 | 7.07K |
| 2026-06-29 | INR 167.89 | -0.94% | INR 172.00 | INR 172.48 | INR 167.30 | 7.85K |
| 2026-06-26 | INR 169.49 | 0.00% | INR 169.49 | INR 169.49 | INR 169.49 | 0 |
| 2026-06-25 | INR 169.49 | -1.69% | INR 171.54 | INR 173.94 | INR 165.20 | 12.45K |
| 2026-06-24 | INR 172.40 | -1.16% | INR 174.30 | INR 174.30 | INR 170.00 | 12.64K |
| 2026-06-23 | INR 174.42 | +2.31% | INR 170.00 | INR 176.70 | INR 170.00 | 19.01K |
| 2026-06-22 | INR 170.48 | -0.53% | INR 171.39 | INR 171.39 | INR 169.60 | 18.34K |
| 2026-06-19 | INR 171.39 | +1.26% | INR 170.00 | INR 172.79 | INR 169.26 | 13.16K |
| 2026-06-18 | INR 169.26 | -1.37% | INR 172.46 | INR 172.98 | INR 167.80 | 25.63K |
| 2026-06-17 | INR 171.61 | -0.50% | INR 171.00 | INR 174.90 | INR 168.55 | 22.31K |
| 2026-06-16 | INR 172.48 | -1.11% | INR 175.98 | INR 176.99 | INR 170.55 | 10.15K |
| 2026-06-15 | INR 174.42 | -1.35% | INR 182.95 | INR 185.00 | INR 172.68 | 29.54K |
| 2026-06-12 | INR 176.80 | +1.94% | INR 176.90 | INR 178.00 | INR 169.50 | 12.48K |
| 2026-06-11 | INR 173.43 | -2.81% | INR 181.00 | INR 181.00 | INR 172.61 | 10.90K |
| 2026-06-10 | INR 178.44 | -0.21% | INR 183.00 | INR 184.80 | INR 175.50 | 15.16K |
| 2026-06-09 | INR 178.82 | +4.40% | INR 171.99 | INR 179.85 | INR 168.70 | 20.10K |
| 2026-06-08 | INR 171.29 | -0.65% | INR 172.90 | INR 174.99 | INR 169.00 | 15.69K |
| 2026-06-05 | INR 172.41 | -2.42% | INR 179.50 | INR 179.79 | INR 170.20 | 12.37K |
| 2026-06-04 | INR 176.68 | -4.50% | INR 188.90 | INR 188.90 | INR 175.75 | 14.65K |
| 2026-06-03 | INR 185.00 | -0.51% | INR 187.55 | INR 187.60 | INR 181.30 | 16.17K |
| 2026-06-02 | INR 185.94 | +2.65% | INR 189.80 | INR 189.80 | INR 183.00 | 35.05K |
| 2026-06-01 | INR 181.14 | +5.00% | INR 179.00 | INR 181.14 | INR 176.60 | 24.91K |
| 2026-05-29 | INR 172.52 | +0.84% | INR 175.86 | INR 175.86 | INR 169.00 | 11.72K |
| 2026-05-28 | INR 171.09 | 0.00% | INR 171.09 | INR 171.09 | INR 171.09 | 0 |