New Zealand markets closed

Affle (India) Limited (AFFLE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,255.15+5.30 (+0.42%)
At close: 03:29PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,250.201,263.901,243.251,255.151,255.158,240
13 Jun 20241,262.401,275.251,243.601,249.851,249.8542,695
12 Jun 20241,274.501,277.601,249.601,264.751,264.7511,991
11 Jun 20241,215.901,264.001,215.901,260.251,260.2573,705
10 Jun 20241,201.101,223.451,201.101,206.001,206.008,830
07 Jun 20241,165.001,205.251,141.551,200.351,200.3514,474
06 Jun 20241,149.001,175.001,118.151,155.351,155.3557,115
05 Jun 20241,100.001,125.701,060.001,106.351,106.357,953
04 Jun 20241,160.851,160.851,062.001,087.001,087.0022,165
03 Jun 20241,160.051,165.151,134.001,152.601,152.6010,271
31 May 20241,162.001,167.551,130.001,135.301,135.3011,218
30 May 20241,181.851,181.851,143.751,155.501,155.508,632
29 May 20241,185.001,206.401,169.101,174.801,174.8037,322
28 May 20241,271.901,271.901,183.001,188.951,188.9523,631
27 May 20241,261.601,303.901,245.301,251.451,251.4556,123
24 May 20241,208.851,253.001,193.151,227.751,227.7591,705
23 May 20241,195.551,212.751,177.951,187.801,187.807,583
22 May 20241,220.651,229.901,192.001,195.501,195.5034,576
21 May 20241,233.001,254.101,201.701,214.001,214.0021,903
17 May 20241,095.051,198.901,095.001,175.051,175.05140,655
16 May 20241,090.001,100.701,087.101,094.501,094.502,558
15 May 20241,100.001,105.001,084.451,089.301,089.3011,522
14 May 20241,082.051,099.901,075.301,092.801,092.803,003
13 May 20241,077.751,085.651,055.151,076.501,076.504,104
10 May 20241,077.251,081.801,051.701,077.701,077.706,157
09 May 20241,082.851,090.051,051.001,056.151,056.154,573
08 May 20241,063.051,090.001,063.051,082.851,082.8518,521
07 May 20241,090.851,100.001,066.201,080.901,080.905,827
06 May 20241,110.651,114.251,083.051,087.201,087.208,643
03 May 20241,140.751,148.251,098.801,105.851,105.8529,923
02 May 20241,135.151,148.051,115.751,126.151,126.158,602
30 Apr 20241,106.551,125.001,099.151,119.601,119.606,470
29 Apr 20241,102.051,130.801,095.851,105.251,105.2512,089
26 Apr 20241,064.651,114.451,064.651,105.051,105.0511,201
25 Apr 20241,070.251,075.001,059.851,065.651,065.656,742
24 Apr 20241,066.351,082.001,066.351,073.251,073.255,518
23 Apr 20241,056.701,072.001,055.501,065.701,065.7018,137
22 Apr 20241,088.251,088.251,057.951,061.701,061.705,506
19 Apr 20241,065.401,088.301,056.001,066.901,066.9024,462
18 Apr 20241,089.651,115.001,076.201,082.301,082.3011,444
16 Apr 20241,053.401,094.351,050.201,077.951,077.958,626
15 Apr 20241,010.051,077.651,010.051,064.951,064.9535,424
12 Apr 20241,085.551,096.101,065.001,071.251,071.2523,761
10 Apr 20241,089.151,112.501,076.751,092.901,092.9029,497
09 Apr 20241,088.951,093.851,075.001,080.201,080.204,831
08 Apr 20241,111.001,117.451,068.201,081.301,081.3010,521
05 Apr 20241,097.001,115.051,088.051,095.501,095.507,330
04 Apr 20241,124.801,124.801,090.701,095.301,095.306,269
03 Apr 20241,090.001,118.701,083.551,105.901,105.9014,251
02 Apr 20241,079.401,113.701,079.151,091.401,091.4024,815
01 Apr 20241,050.201,082.651,050.201,079.251,079.256,291
28 Mar 20241,050.251,068.201,032.001,040.051,040.0533,088
27 Mar 20241,079.301,079.301,047.351,051.851,051.8510,021
26 Mar 20241,099.951,099.951,050.001,058.101,058.1012,014
22 Mar 20241,075.951,094.401,066.101,088.501,088.5026,231
21 Mar 20241,030.001,067.001,030.001,061.151,061.153,981
20 Mar 20241,014.251,028.90998.001,025.201,025.2019,442
19 Mar 20241,026.651,030.051,009.101,014.251,014.254,526
18 Mar 20241,022.651,039.901,021.951,026.151,026.152,429
15 Mar 20241,051.451,051.451,012.651,022.651,022.6526,602
14 Mar 20241,015.051,045.401,005.201,033.851,033.8533,064
13 Mar 20241,050.001,057.651,013.951,021.801,021.8018,268
12 Mar 20241,059.101,070.751,036.451,046.001,046.009,311
11 Mar 20241,104.651,107.101,053.051,057.601,057.6027,588
07 Mar 20241,080.051,104.001,073.101,095.401,095.405,681
06 Mar 20241,080.001,086.751,052.001,076.701,076.709,159
05 Mar 20241,123.851,123.851,080.501,089.701,089.708,855
04 Mar 20241,123.851,129.451,109.851,117.351,117.354,455
01 Mar 20241,121.251,129.501,102.751,115.601,115.606,219
29 Feb 20241,103.001,128.001,090.001,115.051,115.0522,255
28 Feb 20241,116.101,140.201,102.001,104.751,104.755,985
27 Feb 20241,139.801,139.801,112.451,119.451,119.4518,090
26 Feb 20241,126.001,145.701,124.701,129.351,129.357,712
23 Feb 20241,130.551,148.701,129.151,135.951,135.954,398
22 Feb 20241,136.001,140.001,121.451,138.151,138.1515,517
21 Feb 20241,160.651,162.051,121.301,127.201,127.207,279
20 Feb 20241,161.101,170.051,140.001,145.701,145.7016,526
19 Feb 20241,165.051,186.951,152.251,160.201,160.2022,473
16 Feb 20241,188.001,197.001,154.401,162.001,162.007,095
15 Feb 20241,143.451,189.951,140.801,181.601,181.608,497
14 Feb 20241,126.451,140.701,118.101,136.801,136.805,235
13 Feb 20241,118.451,140.601,085.001,135.751,135.7514,903
12 Feb 20241,135.651,144.601,105.001,113.451,113.459,487
09 Feb 20241,155.551,165.401,109.001,113.901,113.9040,245
08 Feb 20241,171.051,194.001,150.101,157.401,157.4039,074
07 Feb 20241,183.451,194.901,182.051,183.801,183.804,343
06 Feb 20241,199.001,212.001,179.001,183.351,183.3533,816
05 Feb 20241,255.301,275.901,185.151,196.101,196.1019,102
02 Feb 20241,230.301,246.551,218.001,230.351,230.357,948
01 Feb 20241,242.551,242.551,210.201,212.801,212.806,603
31 Jan 20241,195.101,246.001,192.151,240.401,240.4024,413
30 Jan 20241,190.751,217.651,189.401,192.901,192.908,380
29 Jan 20241,224.901,238.301,196.801,199.051,199.0525,616
25 Jan 20241,228.451,242.501,214.501,221.551,221.554,216
24 Jan 20241,208.751,231.551,172.201,219.451,219.459,092
23 Jan 20241,236.001,252.901,178.501,185.701,185.7019,915
19 Jan 20241,259.401,282.601,251.301,263.151,263.1524,952
18 Jan 2024------
17 Jan 20241,290.001,314.751,271.251,285.151,285.1532,293
16 Jan 20241,305.001,323.501,280.051,290.051,290.056,848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...