AFFLE Historical Share Price Data

Affle India Ltd Share Price

AFFLE

CMP as on 18-Mar-24 12:00
₹ 1,027

icon 4.50 | 0.44%

Open
₹ 1,022
Turnover(lac)
₹ 896
Prev. Close
₹ 1,022.70
Day's Vol (shares)
₹ 87,203
Day's Vol (shares)
₹ 1,021.55         ₹ 1,040.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Affle India Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
19-Feb-20241171.951187.3511501160.0511474125217860.854698137.35-11.90
20-Feb-20241166.41172.81134.61145.851008393494169.13675438.20-20.55
21-Feb-202411501163.5511101126.713742135195122.355710653.55-23.30
22-Feb-20241132.051141.71122.21138.35883675444120.952933319.506.30
23-Feb-20241140.9511501127.31136.6511857126885651.455871622.70-4.30
26-Feb-20241122.0511451122.051129.3844882165962.954098722.957.25
27-Feb-202411341139.951113.11120.2511495150368499.158535526.85-13.75
28-Feb-20241125114211011104.4515607163077870.87720041.00-20.55
29-Feb-20241101.051129.851089.651118.1512798187396720.18986940.2017.10
01-Mar-202411301133.611021115.315223203582983.110409331.60-14.70
02-Mar-20241132.951132.951115.31125.1155816637253.51047017.65-7.85
04-Mar-20241125.11128.111091117.5511918191750045.7512391319.10-7.55
05-Mar-2024112011241080.051089.9525720275297245.9515344143.95-30.05
06-Mar-20241079.0510881051.151077.627658234429735.4512268636.85-1.45
07-Mar-202410841105.9510741095.114452181563130.459735431.9511.10
11-Mar-20241100.61108.251052.51057.9520893184520966.69308955.75-42.65
12-Mar-20241066.61071.71035.051048.124731257456677.5514960036.65-18.50
13-Mar-2024104910581013102225380285865596.215499545.00-27.00
14-Mar-20241020104510041033.6517512199524052.6510343041.0013.65
15-Mar-20241043.651046.21012.551022.723820288072521.216775633.65-20.95
18-Mar-2024102210401021.551027.21117389830560.24751718.455.20