BSE - Delayed Quote
INR
Afcons Infrastructure Limited (AFCONS.BO)
214.10
-4.90
(-2.24%)
At close: November 9 at 3:28:32 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
219.20
220.65
213.35
214.10
214.10
222,102
Nov 6, 2026
218.00
218.00
212.80
215.85
215.85
21,731
Nov 5, 2026
209.65
224.95
209.65
219.15
219.15
135,440
Nov 4, 2026
210.35
213.70
208.80
211.20
211.20
56,616
Nov 3, 2026
213.00
220.20
210.00
211.35
211.35
58,819
Nov 2, 2026
208.05
215.80
208.00
213.15
213.15
34,254
Oct 30, 2026
216.85
221.00
204.60
206.10
206.10
130,853
Oct 29, 2026
208.70
214.40
203.60
212.00
212.00
54,918
Oct 28, 2026
209.30
212.10
205.50
208.70
208.70
36,395
Oct 27, 2026
211.25
215.50
207.50
209.45
209.45
32,429
Oct 26, 2026
217.50
217.50
211.10
211.75
211.75
35,981
Oct 23, 2026
235.75
235.75
216.00
218.00
218.00
55,997
Oct 22, 2026
235.05
238.15
231.05
235.30
235.30
31,177
Oct 21, 2026
243.85
243.85
234.35
238.00
238.00
24,153
Oct 19, 2026
244.05
247.50
240.40
244.55
244.55
18,120
Oct 16, 2026
245.30
247.85
242.60
244.25
244.25
27,099
Oct 15, 2026
244.05
246.25
242.05
245.65
245.65
30,879
Oct 14, 2026
244.10
246.50
243.00
243.65
243.65
13,538
Oct 13, 2026
244.25
245.00
241.00
244.75
244.75
20,621
Oct 12, 2026
243.25
246.70
238.30
240.30
240.30
32,798
Oct 9, 2026
242.25
243.55
239.85
241.85
241.85
30,115
Oct 8, 2026
242.50
244.30
238.00
241.70
241.70
346,708
Oct 7, 2026
242.95
245.75
240.45
244.55
244.55
21,853
Oct 6, 2026
242.20
243.60
240.70
242.35
242.35
33,048
Oct 5, 2026
242.10
246.90
238.95
242.90
242.90
51,769
Oct 1, 2026
246.80
248.00
240.35
242.65
242.65
50,326
Sep 30, 2026
247.05
250.00
247.05
248.25
248.25
27,033
Sep 29, 2026
253.40
253.40
243.95
244.95
244.95
53,818
Sep 28, 2026
252.50
257.00
247.90
250.50
250.50
84,744
Sep 25, 2026
254.30
254.95
249.65
252.40
252.40
37,734
Sep 24, 2026
253.65
262.35
253.00
253.75
253.75
80,867
Sep 23, 2026
262.30
262.70
257.65
258.30
258.30
890,182
Sep 22, 2026
257.00
261.75
253.05
260.35
260.35
866,071
Sep 21, 2026
260.95
261.80
256.00
256.65
256.65
70,958
Sep 18, 2026
263.50
264.20
256.00
263.40
263.40
223,328
Sep 17, 2026
257.35
272.00
243.60
266.85
266.85
264,543
Sep 16, 2026
262.75
263.00
225.60
258.30
258.30
718,491
Sep 15, 2026
280.10
304.70
261.00
262.75
262.75
1,932,110
Sep 11, 2026
261.25
263.60
249.10
253.95
253.95
134,302
Sep 10, 2026
272.05
275.40
259.70
260.90
260.90
81,019
Sep 9, 2026
279.25
283.95
273.05
274.30
274.30
78,487
Sep 8, 2026
291.45
294.00
279.70
280.30
280.30
644,672
Sep 7, 2026
292.95
295.85
291.00
293.15
293.15
9,847
Sep 4, 2026
294.15
297.25
291.35
292.55
292.55
34,398
Sep 3, 2026
287.10
296.10
285.30
295.00
295.00
32,152
Sep 2, 2026
282.10
285.90
279.70
284.95
284.95
28,715
Sep 1, 2026
284.50
286.85
283.35
285.25
285.25
25,196
Aug 31, 2026
285.00
288.15
282.80
286.35
286.35
33,483
Aug 28, 2026
284.00
291.60
284.00
286.90
286.90
37,809
Aug 27, 2026
286.05
288.60
284.55
284.95
284.95
42,318
Aug 26, 2026
285.85
286.35
284.80
285.05
285.05
15,084
Aug 25, 2026
288.85
290.75
281.60
285.45
285.45
175,287
Aug 24, 2026
280.75
289.80
277.00
278.50
278.50
66,377
Aug 21, 2026
281.70
281.75
277.50
278.00
278.00
10,359
Aug 20, 2026
278.05
281.70
275.35
280.00
280.00
33,546
Aug 19, 2026
278.75
282.55
277.50
277.95
277.95
29,115
Aug 18, 2026
269.95
281.25
269.95
279.90
279.90
173,263
Aug 17, 2026
270.60
272.10
269.70
271.95
271.95
27,788
Aug 14, 2026
269.10
272.45
268.35
268.75
268.75
47,212
Aug 13, 2026
269.00
272.40
266.60
271.55
271.55
29,995
Aug 12, 2026
264.10
279.00
264.10
267.60
267.60
394,055
Aug 11, 2026
261.70
270.55
259.15
263.80
263.80
103,692
Aug 10, 2026
271.50
271.50
260.50
262.85
262.85
401,109
Aug 7, 2026
280.00
286.00
265.40
273.20
273.20
118,454
Aug 6, 2026
280.50
287.10
276.50
278.80
278.80
77,598
Aug 5, 2026
284.50
286.85
280.05
280.70
280.70
163,869
Aug 4, 2026
274.00
284.40
273.55
281.75
281.75
624,802
Aug 3, 2026
272.00
281.75
271.70
275.90
275.90
699,524
Jul 31, 2026
273.80
274.10
269.60
271.25
271.25
71,753
Jul 30, 2026
278.45
281.35
271.60
273.30
273.30
60,567
Jul 29, 2026
280.15
284.25
279.25
283.15
283.15
34,549
Jul 28, 2026
282.15
283.35
279.75
280.55
280.55
33,758
Jul 27, 2026
286.05
289.20
283.50
284.40
284.40
37,306
Jul 24, 2026
280.00
288.95
279.95
285.95
285.95
35,594
Jul 23, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
288.70
288.70
283.15
283.80
283.80
20,334
Jul 22, 2026
290.05
292.15
282.25
289.90
287.90
132,761
Jul 21, 2026
296.35
297.40
289.05
290.05
288.05
40,967
Jul 20, 2026
296.90
297.45
291.30
296.10
294.06
59,123
Jul 17, 2026
285.50
313.65
282.00
299.70
297.63
1,701,980
Jul 16, 2026
293.80
293.80
284.50
285.50
283.53
66,278
Jul 15, 2026
291.95
294.80
291.40
292.25
290.23
17,031
Jul 14, 2026
297.05
299.00
291.00
292.35
290.33
40,361
Jul 13, 2026
299.35
300.15
296.00
299.10
297.04
9,294
Jul 10, 2026
300.55
303.05
299.95
300.60
298.53
17,338
Jul 9, 2026
301.05
304.15
299.20
300.25
298.18
47,632
Jul 8, 2026
308.00
308.85
300.50
301.50
299.42
36,430
Jul 7, 2026
315.85
315.85
308.05
311.00
308.85
12,208
Jul 6, 2026
311.00
315.00
309.10
314.00
311.83
38,468
Jul 3, 2026
314.25
317.45
309.00
312.55
310.39
17,586
Jul 2, 2026
312.00
315.00
307.90
314.25
312.08
13,061
Jul 1, 2026
313.35
317.90
305.50
308.75
306.62
26,614
Jun 30, 2026
315.10
317.15
310.10
312.20
310.05
53,709
Jun 29, 2026
316.45
318.95
314.00
316.80
314.61
21,175
Jun 25, 2026
315.00
324.10
315.00
319.40
317.20
77,934
Jun 24, 2026
312.35
317.20
312.35
313.40
311.24
18,829
Jun 23, 2026
314.70
316.95
311.20
313.95
311.78
45,376
Jun 22, 2026
312.90
319.00
312.85
315.75
313.57
17,251
Jun 19, 2026
320.00
322.35
311.60
313.35
311.19
31,628
Jun 18, 2026
319.10
322.40
317.25
319.00
316.80
29,951
Jun 17, 2026
324.30
330.10
318.00
319.55
317.35
51,310
Jun 16, 2026
323.60
329.00
322.30
327.40
325.14
41,152
Jun 15, 2026
328.35
336.80
323.60
325.65
323.40
84,770
Jun 12, 2026
318.40
327.70
316.95
326.05
323.80
110,623
Jun 11, 2026
324.00
324.95
315.25
317.65
315.46
117,200
Jun 10, 2026
332.35
346.30
326.35
329.80
327.52
1,550,577
Jun 9, 2026
308.75
318.00
308.75
315.75
313.57
18,464
Jun 8, 2026
320.00
320.60
309.85
312.35
310.20
21,664
Jun 5, 2026
323.30
327.00
317.00
319.00
316.80
32,293
Jun 4, 2026
327.85
328.95
323.00
326.50
324.25
12,892
Jun 3, 2026
325.00
329.75
320.90
323.65
321.42
20,490
Jun 2, 2026
323.45
331.20
322.55
326.85
324.60
25,456
Jun 1, 2026
326.10
339.20
326.10
332.05
329.76
88,757
May 29, 2026
313.25
342.60
313.25
339.25
336.91
228,248
May 27, 2026
321.10
324.00
316.25
318.40
316.20
37,767
May 26, 2026
304.95
324.90
303.05
322.70
320.47
204,945
May 25, 2026
300.05
305.70
300.05
303.25
301.16
17,426
May 22, 2026
300.10
306.95
297.25
299.90
297.83
59,355
May 21, 2026
306.40
308.20
300.00
301.50
299.42
60,314
May 20, 2026
310.15
314.05
304.00
304.25
302.15
41,656
May 19, 2026
296.95
324.80
289.30
314.60
312.43
399,402
May 18, 2026
333.00
333.00
309.45
317.05
314.86
47,361
May 15, 2026
335.00
341.95
330.05
336.45
334.13
86,373
May 14, 2026
339.70
339.70
324.15
331.50
329.21
57,044
May 13, 2026
338.00
343.20
332.20
334.10
331.80
75,537
May 12, 2026
352.70
358.90
328.05
334.95
332.64
764,408
May 11, 2026
334.65
337.00
325.50
326.55
324.30
38,788
May 8, 2026
341.15
347.65
336.80
340.75
338.40
29,319
May 7, 2026
337.65
343.25
335.85
336.80
334.48
51,250
May 6, 2026
346.10
350.80
333.70
336.40
334.08
64,913
May 5, 2026
349.45
356.05
338.00
346.25
343.86
166,933
May 4, 2026
339.30
345.10
335.05
342.00
339.64
53,129
Apr 30, 2026
323.40
341.40
323.40
339.70
337.36
93,615
Apr 29, 2026
333.80
336.95
325.50
326.45
324.20
16,261
Apr 28, 2026
310.75
336.30
310.75
333.60
331.30
113,616
Apr 27, 2026
310.35
324.60
310.35
315.95
313.77
55,477
Apr 24, 2026
324.70
324.70
312.00
315.05
312.88
34,079
Apr 23, 2026
325.00
332.00
324.00
324.80
322.56
37,841
Apr 22, 2026
329.40
337.00
328.85
329.70
327.43
49,468
Apr 21, 2026
336.15
338.35
331.70
336.00
333.68
28,397
Apr 20, 2026
328.15
338.35
327.20
334.10
331.80
78,216
Apr 17, 2026
345.85
345.85
330.80
334.15
331.84
114,934
Apr 16, 2026
340.10
357.70
340.10
346.85
344.46
763,968
Apr 15, 2026
307.35
367.00
307.35
337.55
335.22
2,129,959
Apr 13, 2026
318.55
320.70
306.00
306.50
304.39
66,650
Apr 10, 2026
310.35
327.00
310.35
325.05
322.81
581,696
Apr 9, 2026
305.75
317.35
303.00
311.15
309.00
20,343
Apr 8, 2026
299.85
306.90
295.75
302.15
300.07
31,170
Apr 7, 2026
285.30
292.95
282.35
289.90
287.90
22,498
Apr 6, 2026
283.35
287.80
281.60
285.60
283.63
22,369
Apr 2, 2026
282.00
284.85
274.20
283.80
281.84
12,937
Apr 1, 2026
274.20
283.15
274.20
282.10
280.15
11,753
Mar 30, 2026
279.00
279.00
270.00
270.90
269.03
49,198
Mar 27, 2026
279.10
284.75
275.50
281.80
279.86
35,600
Mar 25, 2026
277.45
287.75
277.45
282.60
280.65
43,205
Mar 24, 2026
274.55
278.80
270.05
277.10
275.19
62,730
Mar 23, 2026
276.05
278.00
265.90
271.35
269.48
58,680
Mar 20, 2026
278.90
282.30
277.00
278.95
277.03
53,452
Mar 19, 2026
283.05
286.00
277.20
277.80
275.88
25,585
Mar 18, 2026
281.05
289.95
281.05
288.00
286.01
41,147
Mar 17, 2026
278.80
282.70
275.65
280.70
278.76
33,440
Mar 16, 2026
277.35
280.45
272.70
278.75
276.83
53,104
Mar 13, 2026
278.50
281.95
273.85
278.85
276.93
59,482
Mar 12, 2026
276.20
283.30
273.00
278.40
276.48
958,503
Mar 11, 2026
276.70
300.70
276.70
280.30
278.37
91,173
Mar 10, 2026
279.05
281.50
275.80
276.55
274.64
18,148
Mar 9, 2026
275.65
278.80
271.65
277.90
275.98
27,710
Mar 6, 2026
284.80
292.75
282.05
282.85
280.90
14,851
Mar 5, 2026
278.35
286.00
276.30
284.70
282.74
17,615
Mar 4, 2026
278.30
281.00
273.40
279.10
277.17
26,739
Mar 2, 2026
271.80
289.45
271.80
284.15
282.19
17,746
Feb 27, 2026
296.35
296.40
288.35
292.00
289.99
59,831
Feb 26, 2026
306.20
306.25
295.05
296.40
294.36
28,681
Feb 25, 2026
306.00
310.00
294.65
306.10
303.99
52,933
Feb 24, 2026
309.60
312.00
302.55
307.60
305.48
16,127
Feb 23, 2026
320.20
323.00
311.95
312.75
310.59
31,670
Feb 20, 2026
320.00
321.00
315.25
320.15
317.94
15,304
Feb 19, 2026
323.55
325.95
319.50
320.40
318.19
10,468
Feb 18, 2026
328.30
328.30
322.50
323.05
320.82
14,134
Feb 17, 2026
322.70
326.60
322.00
323.95
321.72
23,510
Feb 16, 2026
330.00
331.10
325.00
326.20
323.95
28,902
Feb 13, 2026
332.15
334.65
329.70
331.95
329.66
34,334
Feb 12, 2026
341.05
342.70
335.05
337.90
335.57
21,326
Feb 11, 2026
337.25
345.20
328.25
342.70
340.34
64,439
Feb 10, 2026
343.05
350.30
343.05
345.45
343.07
11,601
Feb 9, 2026
334.15
342.00
332.30
340.45
338.10
7,379
Feb 6, 2026
337.70
337.70
330.20
331.55
329.26
9,333
Feb 5, 2026
340.25
349.50
337.00
338.25
335.92
15,899
Feb 4, 2026
338.15
345.90
337.25
344.05
341.68
20,069
Feb 3, 2026
336.25
342.25
336.00
338.55
336.21
15,140
Feb 2, 2026
334.10
335.35
325.05
334.00
331.70
30,026
Jan 30, 2026
330.05
333.40
324.85
331.60
329.31
16,477
Jan 29, 2026
335.50
338.00
318.95
333.20
330.90
43,980
Jan 28, 2026
341.40
341.50
336.00
336.85
334.53
22,500
Jan 27, 2026
334.35
342.50
328.45
341.40
339.04
27,204
Jan 23, 2026
345.80
349.10
332.55
338.85
336.51
31,416
Jan 22, 2026
345.30
347.60
343.80
345.75
343.36
21,510
Jan 21, 2026
349.55
349.55
339.30
342.90
340.53
39,812
Jan 20, 2026
350.05
351.30
342.25
350.00
347.59
47,674
Jan 19, 2026
352.60
352.75
348.35
351.60
349.17
23,454
Jan 16, 2026
364.50
364.50
353.80
354.65
352.20
12,893
Jan 14, 2026
358.85
359.55
355.80
357.55
355.08
23,387
Jan 13, 2026
355.90
363.60
355.90
361.30
358.81
30,630
Jan 12, 2026
363.40
363.40
354.35
355.65
353.20
56,505
Jan 9, 2026
370.30
376.00
360.05
363.30
360.79
69,359
Jan 8, 2026
379.05
380.05
369.00
375.90
373.31
28,851
Jan 7, 2026
377.40
379.80
374.70
378.00
375.39
27,164
Jan 6, 2026
383.05
384.70
376.15
377.35
374.75
30,220
Jan 5, 2026
388.35
390.35
381.55
382.80
380.16
32,204
Jan 2, 2026
392.80
392.80
387.65
391.05
388.35
15,773
Jan 1, 2026
387.50
396.35
385.35
392.85
390.14
26,203
Dec 31, 2025
390.65
393.25
386.10
386.90
384.23
22,241
Dec 30, 2025
392.15
392.15
382.50
390.60
387.91
1,010,595
Dec 29, 2025
387.20
388.70
382.25
385.45
382.79
25,684
Dec 26, 2025
382.00
391.00
382.00
390.00
387.31
16,701
Dec 24, 2025
378.75
391.00
378.75
387.60
384.93
73,680
Dec 23, 2025
381.55
385.95
379.15
382.80
380.16
25,482
Dec 22, 2025
381.05
387.70
379.30
380.55
377.92
59,790
Dec 19, 2025
382.30
384.05
376.20
380.60
377.97
66,626
Dec 18, 2025
385.00
386.40
378.00
379.60
376.98
29,499
Dec 17, 2025
396.40
396.60
385.40
387.00
384.33
24,910
Dec 16, 2025
395.60
401.30
395.45
396.40
393.67
15,035
Dec 15, 2025
400.00
401.15
397.25
399.15
396.40
14,291
Dec 12, 2025
401.55
404.45
397.50
399.45
396.69
13,822
Dec 11, 2025
397.60
403.05
394.65
401.00
398.23
9,087
Dec 10, 2025
396.15
400.25
394.85
397.15
394.41
10,058
Dec 9, 2025
385.50
409.00
381.50
401.75
398.98
39,759
Dec 8, 2025
395.05
400.30
386.15
389.60
386.91
19,751
Dec 5, 2025
399.50
400.30
394.50
398.90
396.15
9,588
Dec 4, 2025
402.95
402.95
398.40
400.20
397.44
17,268
Dec 3, 2025
413.35
413.35
400.00
403.00
400.22
20,184
Dec 2, 2025
413.45
416.00
407.00
414.05
411.19
40,237
Dec 1, 2025
405.40
412.50
402.00
408.90
406.08
43,610
Nov 28, 2025
411.50
411.50
401.50
404.35
401.56
30,020
Nov 27, 2025
408.05
412.60
404.80
411.60
408.76
13,142
Nov 26, 2025
401.60
406.30
400.35
404.85
402.06
7,906
Nov 25, 2025
401.25
404.70
399.50
401.60
398.83
22,113
Nov 24, 2025
398.10
403.80
391.40
401.75
398.98
75,478
Nov 21, 2025
399.00
401.00
389.90
390.55
387.86
18,113
Nov 20, 2025
388.85
403.45
388.85
398.35
395.60
52,733
Nov 19, 2025
396.70
396.70
385.75
389.00
386.32
79,290
Nov 18, 2025
408.65
408.65
395.05
396.25
393.52
38,469
Nov 17, 2025
407.20
410.15
402.00
402.80
400.02
46,211
Nov 14, 2025
412.85
412.85
405.45
407.85
405.04
60,234
Nov 13, 2025
412.00
417.50
408.55
415.10
412.24
42,467
Nov 12, 2025
419.80
425.25
417.40
421.25
418.34
39,862
Nov 11, 2025
434.15
436.45
413.60
416.90
414.02
84,857
Nov 10, 2025
441.35
444.50
435.20
436.55
433.54
22,529
