Affle (India) Ltd.(IN:AFFLE)
₹1,591.60-36.80 (-2.26%)
IN:AFFLE
Affle (India) Ltd. historical prices
₹1,591.60
At close:-36.80 (-2.26%)
Want to see IN:AFFLE full AI Analyst Report?
Affle (India) Ltd. (AFFLE) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,624.20 | 1,624.20 | 1,586.00 | 1,591.60 | 1,591.60 | -2.26% | 17,361 | 0.47 |
| Nov 10, 2026 | 1,628.40 | 1,654.35 | 1,576.70 | 1,628.40 | 1,628.40 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1,599.95 | 1,654.35 | 1,576.70 | 1,628.40 | 1,628.40 | +3.07% | 29,083 | 0.80 |
| Nov 06, 2026 | 1,590.00 | 1,611.45 | 1,563.50 | 1,579.85 | 1,579.85 | -1.82% | 18,537 | 0.51 |
| Nov 05, 2026 | 1,663.50 | 1,663.50 | 1,597.95 | 1,609.15 | 1,609.15 | -0.87% | 20,257 | 0.56 |
| Nov 04, 2026 | 1,567.95 | 1,652.95 | 1,563.00 | 1,623.30 | 1,623.30 | +2.68% | 155,433 | 4.51 |
| Nov 03, 2026 | 1,508.00 | 1,599.00 | 1,505.00 | 1,580.90 | 1,580.90 | +5.00% | 183,962 | 5.79 |
| Nov 02, 2026 | 1,366.40 | 1,528.30 | 1,335.00 | 1,505.65 | 1,505.65 | +12.18% | 358,961 | 13.70 |
| Oct 30, 2026 | 1,378.90 | 1,378.90 | 1,338.25 | 1,342.15 | 1,342.15 | -2.93% | 12,045 | 0.46 |
| Oct 29, 2026 | 1,417.00 | 1,417.00 | 1,376.10 | 1,382.60 | 1,382.60 | -1.96% | 4,208 | 0.15 |
| Oct 28, 2026 | 1,355.00 | 1,419.00 | 1,326.45 | 1,410.25 | 1,410.25 | +4.15% | 24,630 | 0.91 |
| Oct 27, 2026 | 1,320.90 | 1,375.95 | 1,320.90 | 1,354.00 | 1,354.00 | +2.58% | 32,941 | 1.23 |
| Oct 26, 2026 | 1,320.00 | 1,324.80 | 1,283.00 | 1,319.90 | 1,319.90 | -0.36% | 6,815 | 0.25 |
| Oct 23, 2026 | 1,360.05 | 1,365.90 | 1,302.05 | 1,324.70 | 1,324.70 | -2.69% | 11,688 | 0.36 |
| Oct 22, 2026 | 1,394.00 | 1,397.90 | 1,358.80 | 1,361.25 | 1,361.25 | -2.32% | 7,179 | 0.22 |
| Oct 21, 2026 | 1,443.15 | 1,443.15 | 1,385.15 | 1,393.55 | 1,393.55 | -3.96% | 12,321 | 0.38 |
| Oct 20, 2026 | 1,451.05 | 1,465.65 | 1,425.00 | 1,451.05 | 1,451.05 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,435.05 | 1,465.65 | 1,425.00 | 1,451.05 | 1,451.05 | +0.78% | 16,441 | 0.51 |
| Oct 16, 2026 | 1,428.55 | 1,456.30 | 1,420.00 | 1,439.85 | 1,439.85 | +0.79% | 13,921 | 0.43 |
| Oct 15, 2026 | 1,439.85 | 1,459.00 | 1,416.50 | 1,428.50 | 1,428.50 | -0.39% | 21,156 | 0.66 |
| Oct 14, 2026 | 1,441.70 | 1,458.10 | 1,429.30 | 1,434.10 | 1,434.10 | -0.44% | 5,940 | 0.19 |
| Oct 13, 2026 | 1,433.20 | 1,452.00 | 1,416.45 | 1,440.45 | 1,440.45 | +1.13% | 7,399 | 0.23 |
| Oct 12, 2026 | 1,424.95 | 1,444.00 | 1,419.00 | 1,424.30 | 1,424.30 | +0.48% | 50,195 | 1.59 |
| Oct 09, 2026 | 1,403.55 | 1,438.20 | 1,403.55 | 1,417.45 | 1,417.45 | +1.12% | 16,230 | 0.50 |
| Oct 08, 2026 | 1,436.55 | 1,449.00 | 1,390.00 | 1,401.70 | 1,401.70 | -2.34% | 163,389 | 5.15 |
| Oct 07, 2026 | 1,448.05 | 1,451.00 | 1,428.05 | 1,435.30 | 1,435.30 | -0.97% | 9,512 | 0.29 |
| Oct 06, 2026 | 1,448.40 | 1,454.15 | 1,435.00 | 1,449.40 | 1,449.40 | +0.39% | 41,806 | 1.28 |
| Oct 05, 2026 | 1,456.95 | 1,473.45 | 1,440.00 | 1,443.80 | 1,443.80 | -0.41% | 14,382 | 0.44 |
| Oct 02, 2026 | 1,449.75 | 1,526.90 | 1,442.95 | 1,449.75 | 1,449.75 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,526.90 | 1,526.90 | 1,442.95 | 1,449.75 | 1,449.75 | -4.05% | 14,992 | 0.46 |
| Sep 30, 2026 | 1,508.10 | 1,546.30 | 1,504.00 | 1,510.95 | 1,510.95 | +0.59% | 16,741 | 0.52 |
| Sep 29, 2026 | 1,544.05 | 1,544.05 | 1,494.00 | 1,502.05 | 1,502.05 | -2.97% | 7,661 | 0.24 |
| Sep 28, 2026 | 1,575.00 | 1,575.10 | 1,544.00 | 1,548.05 | 1,548.05 | -1.84% | 5,596 | 0.17 |
| Sep 25, 2026 | 1,587.90 | 1,590.70 | 1,546.75 | 1,577.10 | 1,577.10 | -0.71% | 13,225 | 0.40 |
| Sep 24, 2026 | 1,572.20 | 1,599.65 | 1,556.00 | 1,588.40 | 1,588.40 | +0.15% | 6,060 | 0.18 |
| Sep 23, 2026 | 1,583.45 | 1,592.65 | 1,569.00 | 1,586.00 | 1,586.00 | -0.39% | 16,342 | 0.50 |
| Sep 22, 2026 | 1,606.70 | 1,606.70 | 1,570.00 | 1,592.25 | 1,592.25 | -0.56% | 5,868 | 0.18 |
| Sep 21, 2026 | 1,597.75 | 1,609.90 | 1,570.00 | 1,601.15 | 1,601.15 | +0.03% | 8,705 | 0.27 |
| Sep 18, 2026 | 1,538.50 | 1,622.50 | 1,537.25 | 1,600.60 | 1,600.60 | +3.64% | 11,933 | 0.36 |
| Sep 17, 2026 | 1,535.05 | 1,550.00 | 1,524.90 | 1,544.45 | 1,544.45 | +0.62% | 2,979 | 0.09 |
| Sep 16, 2026 | 1,530.60 | 1,542.15 | 1,500.00 | 1,534.90 | 1,534.90 | -0.05% | 4,408 | 0.13 |
| Sep 15, 2026 | 1,573.00 | 1,587.90 | 1,533.30 | 1,535.65 | 1,535.65 | -2.08% | 18,207 | 0.55 |
| Sep 14, 2026 | 1,568.20 | 1,585.00 | 1,559.00 | 1,568.20 | 1,568.20 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,585.00 | 1,585.00 | 1,559.00 | 1,568.20 | 1,568.20 | -1.55% | 5,894 | 0.17 |
| Sep 10, 2026 | 1,587.30 | 1,615.00 | 1,578.40 | 1,592.90 | 1,592.90 | +0.41% | 8,278 | 0.24 |
| Sep 09, 2026 | 1,604.00 | 1,613.95 | 1,577.10 | 1,586.40 | 1,586.40 | -1.47% | 18,855 | 0.55 |
| Sep 08, 2026 | 1,625.00 | 1,647.60 | 1,593.20 | 1,610.10 | 1,610.10 | -0.81% | 22,083 | 0.65 |
| Sep 07, 2026 | 1,620.05 | 1,652.45 | 1,606.30 | 1,623.25 | 1,623.25 | +0.33% | 33,721 | 0.99 |
| Sep 04, 2026 | 1,521.05 | 1,644.00 | 1,521.05 | 1,617.85 | 1,617.85 | +6.42% | 216,647 | 7.05 |
| Sep 03, 2026 | 1,537.80 | 1,541.30 | 1,489.00 | 1,520.25 | 1,520.25 | +0.21% | 201,894 | 7.27 |
