Affle (India) Limited (AFFLE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:02AM IST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1,159.00 | 1,159.00 | 1,140.10 | 1,150.60 | 1,150.60 | 100,869 |
| 06 Jun 2024 | 1,135.20 | 1,175.00 | 1,111.00 | 1,155.90 | 1,155.90 | 731,856 |
| 05 Jun 2024 | 1,100.95 | 1,125.35 | 1,060.00 | 1,106.20 | 1,106.20 | 252,035 |
| 04 Jun 2024 | 1,150.55 | 1,151.80 | 1,061.00 | 1,087.70 | 1,087.70 | 596,052 |
| 03 Jun 2024 | 1,165.00 | 1,165.00 | 1,134.00 | 1,154.20 | 1,154.20 | 248,055 |
| 31 May 2024 | 1,162.00 | 1,168.00 | 1,129.00 | 1,137.25 | 1,137.25 | 273,677 |
| 30 May 2024 | 1,175.10 | 1,180.00 | 1,143.90 | 1,156.45 | 1,156.45 | 232,341 |
| 29 May 2024 | 1,184.80 | 1,205.40 | 1,165.00 | 1,175.10 | 1,175.10 | 251,346 |
| 28 May 2024 | 1,260.00 | 1,260.00 | 1,182.05 | 1,188.35 | 1,188.35 | 664,500 |
| 27 May 2024 | 1,255.00 | 1,304.00 | 1,247.00 | 1,252.50 | 1,252.50 | 3,064,808 |
| 24 May 2024 | 1,200.00 | 1,254.00 | 1,192.30 | 1,227.80 | 1,227.80 | 956,376 |
| 23 May 2024 | 1,198.00 | 1,215.00 | 1,176.80 | 1,187.65 | 1,187.65 | 274,062 |
| 22 May 2024 | 1,222.15 | 1,230.25 | 1,193.00 | 1,196.30 | 1,196.30 | 171,323 |
| 21 May 2024 | 1,233.50 | 1,254.35 | 1,201.00 | 1,213.85 | 1,213.85 | 617,888 |
| 17 May 2024 | 1,099.00 | 1,198.80 | 1,093.95 | 1,175.25 | 1,175.25 | 1,712,681 |
| 16 May 2024 | 1,092.85 | 1,099.85 | 1,086.05 | 1,093.95 | 1,093.95 | 72,964 |
| 15 May 2024 | 1,102.95 | 1,105.90 | 1,085.05 | 1,090.10 | 1,090.10 | 68,596 |
| 14 May 2024 | 1,082.55 | 1,100.00 | 1,075.60 | 1,092.80 | 1,092.80 | 94,953 |
| 13 May 2024 | 1,082.05 | 1,082.80 | 1,055.15 | 1,079.25 | 1,079.25 | 95,259 |
| 10 May 2024 | 1,059.00 | 1,082.00 | 1,051.45 | 1,079.60 | 1,079.60 | 96,801 |
| 09 May 2024 | 1,083.90 | 1,091.95 | 1,050.00 | 1,056.30 | 1,056.30 | 99,967 |
| 08 May 2024 | 1,080.65 | 1,091.15 | 1,071.55 | 1,083.90 | 1,083.90 | 78,620 |
| 07 May 2024 | 1,092.00 | 1,101.95 | 1,065.00 | 1,080.65 | 1,080.65 | 118,166 |
| 06 May 2024 | 1,110.00 | 1,114.40 | 1,084.00 | 1,088.55 | 1,088.55 | 136,951 |
| 03 May 2024 | 1,141.95 | 1,150.00 | 1,102.00 | 1,108.65 | 1,108.65 | 203,698 |
| 02 May 2024 | 1,133.00 | 1,148.95 | 1,116.75 | 1,124.65 | 1,124.65 | 394,658 |
| 30 Apr 2024 | 1,107.80 | 1,125.00 | 1,099.15 | 1,120.00 | 1,120.00 | 247,971 |
| 29 Apr 2024 | 1,093.00 | 1,131.00 | 1,093.00 | 1,105.75 | 1,105.75 | 418,132 |
| 26 Apr 2024 | 1,066.65 | 1,115.00 | 1,066.65 | 1,105.40 | 1,105.40 | 509,807 |
| 25 Apr 2024 | 1,073.20 | 1,075.00 | 1,062.55 | 1,065.95 | 1,065.95 | 82,893 |
| 24 Apr 2024 | 1,070.00 | 1,083.25 | 1,066.40 | 1,075.20 | 1,075.20 | 207,210 |
| 23 Apr 2024 | 1,060.00 | 1,072.00 | 1,055.05 | 1,066.00 | 1,066.00 | 183,136 |
| 22 Apr 2024 | 1,085.00 | 1,085.00 | 1,058.20 | 1,061.00 | 1,061.00 | 211,473 |
| 19 Apr 2024 | 1,064.95 | 1,087.65 | 1,057.00 | 1,067.20 | 1,067.20 | 166,838 |
| 18 Apr 2024 | 1,082.00 | 1,116.50 | 1,075.00 | 1,082.30 | 1,082.30 | 349,711 |
| 16 Apr 2024 | 1,050.05 | 1,095.00 | 1,050.05 | 1,079.00 | 1,079.00 | 196,423 |
| 15 Apr 2024 | 1,050.05 | 1,078.00 | 1,033.35 | 1,066.60 | 1,066.60 | 183,002 |
| 12 Apr 2024 | 1,087.95 | 1,097.20 | 1,064.50 | 1,070.25 | 1,070.25 | 133,085 |
| 10 Apr 2024 | 1,078.95 | 1,113.00 | 1,077.30 | 1,092.25 | 1,092.25 | 314,057 |
| 09 Apr 2024 | 1,087.85 | 1,094.35 | 1,075.00 | 1,079.70 | 1,079.70 | 60,825 |
| 08 Apr 2024 | 1,110.00 | 1,111.50 | 1,067.35 | 1,082.40 | 1,082.40 | 192,186 |
| 05 Apr 2024 | 1,099.80 | 1,116.35 | 1,088.35 | 1,096.00 | 1,096.00 | 145,998 |
| 04 Apr 2024 | 1,118.80 | 1,120.95 | 1,090.10 | 1,095.80 | 1,095.80 | 119,610 |
| 03 Apr 2024 | 1,090.00 | 1,119.95 | 1,082.00 | 1,107.10 | 1,107.10 | 229,566 |
| 02 Apr 2024 | 1,084.95 | 1,113.50 | 1,068.00 | 1,092.00 | 1,092.00 | 236,649 |
| 01 Apr 2024 | 1,051.25 | 1,083.05 | 1,051.25 | 1,078.90 | 1,078.90 | 182,764 |
| 28 Mar 2024 | 1,058.25 | 1,068.00 | 1,022.75 | 1,041.70 | 1,041.70 | 239,669 |
| 27 Mar 2024 | 1,066.00 | 1,076.10 | 1,046.00 | 1,051.30 | 1,051.30 | 456,473 |
| 26 Mar 2024 | 1,090.60 | 1,092.50 | 1,053.55 | 1,059.90 | 1,059.90 | 189,688 |
| 22 Mar 2024 | 1,074.95 | 1,094.90 | 1,066.30 | 1,090.55 | 1,090.55 | 188,125 |
| 21 Mar 2024 | 1,035.10 | 1,068.00 | 1,034.95 | 1,060.60 | 1,060.60 | 134,858 |
| 20 Mar 2024 | 1,013.90 | 1,029.60 | 998.20 | 1,025.65 | 1,025.65 | 176,161 |
| 19 Mar 2024 | 1,027.00 | 1,031.60 | 1,009.00 | 1,013.60 | 1,013.60 | 201,522 |
| 18 Mar 2024 | 1,022.00 | 1,040.00 | 1,021.55 | 1,027.20 | 1,027.20 | 87,203 |
| 15 Mar 2024 | 1,043.65 | 1,046.20 | 1,012.55 | 1,022.70 | 1,022.70 | 281,334 |
| 14 Mar 2024 | 1,020.00 | 1,045.00 | 1,004.00 | 1,033.65 | 1,033.65 | 193,058 |
| 13 Mar 2024 | 1,049.00 | 1,058.00 | 1,013.00 | 1,022.00 | 1,022.00 | 279,518 |
| 12 Mar 2024 | 1,066.60 | 1,071.70 | 1,035.05 | 1,048.10 | 1,048.10 | 245,469 |
| 11 Mar 2024 | 1,100.60 | 1,108.25 | 1,052.50 | 1,057.95 | 1,057.95 | 171,733 |
| 07 Mar 2024 | 1,084.00 | 1,105.95 | 1,074.00 | 1,095.10 | 1,095.10 | 166,485 |
| 06 Mar 2024 | 1,079.05 | 1,088.00 | 1,051.15 | 1,077.60 | 1,077.60 | 219,740 |
| 05 Mar 2024 | 1,120.00 | 1,124.00 | 1,080.05 | 1,089.95 | 1,089.95 | 251,790 |
| 04 Mar 2024 | 1,125.10 | 1,128.10 | 1,109.00 | 1,117.55 | 1,117.55 | 171,957 |
| 01 Mar 2024 | 1,130.00 | 1,133.60 | 1,102.00 | 1,115.30 | 1,115.30 | 183,112 |
| 29 Feb 2024 | 1,101.05 | 1,129.85 | 1,089.65 | 1,118.15 | 1,118.15 | 168,683 |
| 28 Feb 2024 | 1,125.00 | 1,142.00 | 1,101.00 | 1,104.45 | 1,104.45 | 145,666 |
| 27 Feb 2024 | 1,134.00 | 1,139.95 | 1,113.10 | 1,120.25 | 1,120.25 | 133,715 |
| 26 Feb 2024 | 1,122.05 | 1,145.00 | 1,122.05 | 1,129.30 | 1,129.30 | 72,683 |
| 23 Feb 2024 | 1,140.95 | 1,150.00 | 1,127.30 | 1,136.65 | 1,136.65 | 111,395 |
| 22 Feb 2024 | 1,132.05 | 1,141.70 | 1,122.20 | 1,138.35 | 1,138.35 | 66,548 |
| 21 Feb 2024 | 1,150.00 | 1,163.55 | 1,110.00 | 1,126.70 | 1,126.70 | 118,684 |
| 20 Feb 2024 | 1,166.40 | 1,172.80 | 1,134.60 | 1,145.85 | 1,145.85 | 81,169 |
| 19 Feb 2024 | 1,171.95 | 1,187.35 | 1,150.00 | 1,160.05 | 1,160.05 | 106,795 |
| 16 Feb 2024 | 1,187.00 | 1,198.00 | 1,150.00 | 1,161.90 | 1,161.90 | 202,819 |
| 15 Feb 2024 | 1,141.20 | 1,190.00 | 1,137.55 | 1,183.20 | 1,183.20 | 164,538 |
| 14 Feb 2024 | 1,127.80 | 1,140.75 | 1,118.05 | 1,137.90 | 1,137.90 | 191,204 |
| 13 Feb 2024 | 1,118.95 | 1,139.90 | 1,085.00 | 1,136.00 | 1,136.00 | 149,988 |
| 12 Feb 2024 | 1,128.90 | 1,144.90 | 1,102.50 | 1,115.95 | 1,115.95 | 200,241 |
| 09 Feb 2024 | 1,157.00 | 1,165.55 | 1,108.00 | 1,114.25 | 1,114.25 | 251,374 |
| 08 Feb 2024 | 1,185.20 | 1,194.45 | 1,150.00 | 1,156.45 | 1,156.45 | 177,730 |
| 07 Feb 2024 | 1,190.00 | 1,194.90 | 1,181.65 | 1,183.50 | 1,183.50 | 147,771 |
| 06 Feb 2024 | 1,200.40 | 1,236.95 | 1,178.00 | 1,184.25 | 1,184.25 | 260,516 |
| 05 Feb 2024 | 1,267.00 | 1,270.00 | 1,185.00 | 1,195.00 | 1,195.00 | 624,456 |
| 02 Feb 2024 | 1,229.95 | 1,248.10 | 1,216.60 | 1,230.60 | 1,230.60 | 155,999 |
| 01 Feb 2024 | 1,241.00 | 1,241.00 | 1,210.20 | 1,214.20 | 1,214.20 | 115,056 |
| 31 Jan 2024 | 1,200.00 | 1,246.75 | 1,192.50 | 1,241.00 | 1,241.00 | 206,514 |
| 30 Jan 2024 | 1,200.00 | 1,216.65 | 1,190.00 | 1,191.65 | 1,191.65 | 108,305 |
| 29 Jan 2024 | 1,230.00 | 1,240.15 | 1,197.55 | 1,199.75 | 1,199.75 | 295,763 |
| 25 Jan 2024 | 1,230.00 | 1,242.50 | 1,215.00 | 1,219.65 | 1,219.65 | 111,560 |
| 24 Jan 2024 | 1,193.00 | 1,232.80 | 1,171.05 | 1,224.80 | 1,224.80 | 192,595 |
| 23 Jan 2024 | 1,237.05 | 1,249.45 | 1,175.65 | 1,187.20 | 1,187.20 | 250,096 |
| 19 Jan 2024 | 1,272.00 | 1,283.10 | 1,257.60 | 1,265.25 | 1,265.25 | 140,672 |
| 18 Jan 2024 | 1,272.90 | 1,292.70 | 1,205.05 | 1,255.70 | 1,255.70 | 312,568 |
| 17 Jan 2024 | 1,289.00 | 1,314.75 | 1,270.00 | 1,285.70 | 1,285.70 | 186,814 |
| 16 Jan 2024 | 1,305.00 | 1,324.00 | 1,275.00 | 1,290.05 | 1,290.05 | 163,618 |
| 15 Jan 2024 | 1,299.95 | 1,324.00 | 1,296.55 | 1,304.20 | 1,304.20 | 197,525 |
| 12 Jan 2024 | 1,290.25 | 1,315.00 | 1,288.05 | 1,293.90 | 1,293.90 | 187,035 |
| 11 Jan 2024 | 1,272.95 | 1,295.00 | 1,272.95 | 1,282.55 | 1,282.55 | 137,573 |
| 10 Jan 2024 | 1,267.00 | 1,282.30 | 1,257.00 | 1,271.65 | 1,271.65 | 151,708 |
| 09 Jan 2024 | 1,282.00 | 1,307.85 | 1,250.00 | 1,269.55 | 1,269.55 | 278,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.