Affle India

Affle India Ltd Historical Data

NSEBSE

₹1,697

(-0.37%)

May 22, 2025|04:10:05 PM

Invest wise with Expert advice

From Date

22/04/2025

To Date

22/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2025	1,575	1,598	1,570.2	1,583.3	16,210	17,50,94,750.5	50,492
23-Apr-2025	1,588.7	1,618	1,584	1,593	19,865	32,81,58,175.5	72,424
24-Apr-2025	1,603	1,613.9	1,584.4	1,598.3	11,831	15,21,17,860.1	39,728
25-Apr-2025	1,590.4	1,608.9	1,544.5	1,603	36,013	40,91,72,144.5	1,30,371
28-Apr-2025	1,600	1,638	1,588	1,619	28,074	33,10,48,316.6	95,165
29-Apr-2025	1,625	1,638.7	1,613	1,620.3	25,058	26,29,40,040.3	85,158
30-Apr-2025	1,619.7	1,630	1,576	1,584	32,441	38,22,62,081	1,48,330
02-May-2025	1,565.5	1,606.6	1,565.5	1,597.8	43,810	49,61,39,956.8	1,75,705
05-May-2025	1,620	1,621.5	1,583	1,588.9	38,715	52,64,81,121.7	1,66,371
06-May-2025	1,574.5	1,594	1,523.2	1,533.9	19,328	21,35,86,835.3	59,117
07-May-2025	1,504.9	1,545	1,500.3	1,535.7	15,570	16,76,20,355.7	35,098
08-May-2025	1,544.9	1,552.7	1,502	1,534.5	17,805	20,74,71,690.9	59,565
09-May-2025	1,500	1,551	1,485	1,512.5	18,222	20,43,19,790.9	37,908
12-May-2025	1,560	1,619.2	1,530	1,587.1	39,036	70,74,24,804.5	2,37,293
13-May-2025	1,599.8	1,602.6	1,568.1	1,590.8	14,611	25,47,54,992.1	85,587
14-May-2025	1,590	1,690	1,586	1,679.5	29,739	74,17,79,062	1,98,442
15-May-2025	1,694.4	1,706	1,653.4	1,662.4	22,291	38,17,16,541.3	81,019
16-May-2025	1,672.2	1,749.9	1,652.8	1,720	31,973	72,57,30,672.9	1,78,431
19-May-2025	1,725	1,735	1,682.5	1,692.6	13,776	21,91,29,587.3	56,394
20-May-2025	1,700.4	1,707.2	1,674	1,689	14,776	22,48,51,199.6	52,092
21-May-2025	1,686.7	1,725	1,670.1	1,703.3	19,672	26,16,68,522.5	72,950

Affle India: Related NEWS

No Record Found

Invest wise with Expert advice