AFCONS.NSAFCONS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $358.85 | $359.55 | $355.80 | $357.55 | 728,010 |
| 1/13/2026 | $355.90 | $363.60 | $355.90 | $361.30 | 214,391 |
| 1/12/2026 | $363.40 | $363.40 | $354.35 | $355.65 | 645,692 |
| 1/9/2026 | $370.30 | $376.00 | $360.05 | $363.30 | 1.34M |
| 1/8/2026 | $379.05 | $380.05 | $369.00 | $375.90 | 652,793 |
| 1/7/2026 | $377.40 | $379.80 | $374.70 | $378.00 | 298,499 |
| 1/6/2026 | $383.05 | $384.70 | $376.15 | $377.35 | 268,104 |
| 1/5/2026 | $388.35 | $390.35 | $381.55 | $382.80 | 631,973 |
| 1/2/2026 | $392.80 | $392.80 | $387.65 | $391.05 | 922,482 |
| 1/1/2026 | $387.50 | $396.35 | $385.35 | $392.85 | 223,061 |
| 12/31/2025 | $390.65 | $393.25 | $386.10 | $386.90 | 762,276 |
| 12/30/2025 | $392.15 | $392.15 | $382.50 | $390.60 | 1.99M |
| 12/29/2025 | $387.20 | $388.70 | $382.25 | $385.45 | 319,439 |
| 12/26/2025 | $382.00 | $391.00 | $382.00 | $390.00 | 212,976 |
| 12/24/2025 | $378.75 | $391.00 | $378.75 | $387.60 | 662,375 |
| 12/23/2025 | $381.55 | $385.95 | $379.15 | $382.80 | 597,067 |
| 12/22/2025 | $381.05 | $387.70 | $379.30 | $380.55 | 675,422 |
| 12/19/2025 | $382.30 | $384.05 | $376.20 | $380.60 | 1.07M |
| 12/18/2025 | $385.00 | $386.40 | $378.00 | $379.60 | 265,552 |
| 12/17/2025 | $396.40 | $396.60 | $385.40 | $387.00 | 315,330 |
| 12/16/2025 | $395.60 | $401.30 | $395.45 | $396.40 | 173,787 |
| 12/15/2025 | $400.00 | $401.15 | $397.25 | $399.15 | 125,719 |
| 12/12/2025 | $401.55 | $404.45 | $397.50 | $399.45 | 338,828 |
| 12/11/2025 | $397.60 | $403.05 | $394.65 | $401.00 | 191,963 |
| 12/10/2025 | $396.15 | $400.25 | $394.85 | $397.15 | 304,037 |
| 12/9/2025 | $385.50 | $409.00 | $381.50 | $401.75 | 573,939 |
| 12/8/2025 | $395.05 | $400.30 | $386.15 | $389.60 | 750,657 |
| 12/5/2025 | $399.50 | $400.30 | $394.50 | $398.90 | 305,223 |
| 12/4/2025 | $402.95 | $402.95 | $398.40 | $400.20 | 295,052 |
| 12/3/2025 | $413.35 | $413.35 | $400.00 | $403.00 | 536,760 |
| 12/2/2025 | $413.45 | $416.00 | $407.00 | $414.05 | 799,076 |
| 12/1/2025 | $405.40 | $412.50 | $402.00 | $408.90 | 799,076 |
| 11/30/2025 | $405.85 | $412.25 | $402.00 | $409.00 | 356,968 |
| 11/28/2025 | $411.50 | $411.50 | $401.50 | $404.35 | 240,107 |
| 11/27/2025 | $408.05 | $412.60 | $404.80 | $411.60 | 471,572 |
| 11/26/2025 | $401.60 | $406.30 | $400.35 | $404.85 | 300,507 |
| 11/25/2025 | $401.25 | $404.70 | $399.50 | $401.60 | 527,665 |
| 11/24/2025 | $398.10 | $403.80 | $391.40 | $401.75 | 594,149 |
| 11/21/2025 | $399.00 | $401.00 | $389.90 | $390.55 | 386,979 |
| 11/19/2025 | $396.70 | $396.70 | $385.75 | $389.00 | 1.00M |
| 11/18/2025 | $408.65 | $408.65 | $395.05 | $396.25 | 672,466 |
| 11/17/2025 | $407.20 | $410.15 | $402.00 | $402.80 | 436,837 |
| 11/14/2025 | $412.85 | $412.85 | $405.45 | $407.85 | 845,876 |
| 11/13/2025 | $412.00 | $417.50 | $408.55 | $415.10 | 1.89M |
| 11/12/2025 | $419.80 | $425.25 | $417.40 | $421.25 | 1.03M |
| 11/11/2025 | $434.15 | $436.45 | $413.60 | $416.90 | 1.73M |
| 11/10/2025 | $441.35 | $444.50 | $435.20 | $436.55 | 356,331 |
| 11/7/2025 | $445.85 | $445.85 | $434.00 | $442.10 | 1.34M |
| 11/6/2025 | $443.95 | $446.90 | $440.00 | $443.80 | 421,622 |
| 11/4/2025 | $447.05 | $451.60 | $442.00 | $444.85 | 465,717 |
| 11/3/2025 | $446.75 | $455.30 | $446.75 | $449.85 | 267,534 |
| 10/31/2025 | $448.55 | $455.00 | $447.00 | $448.10 | 182,469 |
| 10/30/2025 | $451.15 | $457.35 | $449.35 | $451.05 | 280,924 |
| 10/29/2025 | $448.70 | $456.00 | $447.10 | $453.20 | 481,975 |
| 10/28/2025 | $441.00 | $449.60 | $441.00 | $448.70 | 633,443 |
| 10/27/2025 | $442.30 | $447.20 | $437.40 | $439.80 | 346,378 |
| 10/24/2025 | $444.00 | $448.35 | $442.55 | $443.45 | 158,810 |
| 10/23/2025 | $447.80 | $450.10 | $443.85 | $444.70 | 252,232 |
| 10/21/2025 | $447.40 | $449.05 | $446.25 | $447.10 | 57,427 |
| 10/20/2025 | $444.90 | $448.30 | $443.00 | $446.85 | 213,747 |
| 10/17/2025 | $459.00 | $459.00 | $444.05 | $444.85 | 468,376 |