Affle India

Affle India Ltd Historical Data

NSEBSE

₹1,898.7

(-1.20%)

Jun 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-May-2025	1,690.3	1,714.1	1,685	1,697	20,324	23,61,35,222.9	77,016
23-May-2025	1,696.7	1,800	1,691	1,727.4	61,370	1,51,71,13,077.4	2,31,242
26-May-2025	1,730	1,746.9	1,702.9	1,710.8	12,085	22,30,58,113.8	59,735
27-May-2025	1,704	1,718.9	1,672	1,677.4	11,052	18,17,67,738.2	45,313
28-May-2025	1,678	1,745.9	1,660.1	1,736.7	21,961	40,64,27,388.1	82,525
29-May-2025	1,735	1,767	1,717	1,743.7	18,064	40,97,47,564.2	1,09,964
30-May-2025	1,744	1,779.9	1,677	1,735.6	16,296	44,13,21,200.9	1,16,544
02-Jun-2025	1,740	1,785	1,730	1,776.4	25,755	51,62,35,715.2	1,55,747
03-Jun-2025	1,782.2	1,825	1,771.6	1,787.5	37,794	64,93,43,521.9	1,38,381
04-Jun-2025	1,796.5	1,829	1,790.9	1,802.8	24,250	57,56,00,447.3	1,78,199
05-Jun-2025	1,803.2	1,824	1,783.1	1,789	13,759	42,51,91,009.5	1,68,035
06-Jun-2025	1,785.2	1,814	1,782.7	1,799.2	13,077	31,36,30,464.8	1,10,372
09-Jun-2025	1,813.6	1,888	1,804.5	1,868.7	29,340	67,07,47,582.7	1,56,159
10-Jun-2025	1,875	1,985	1,867	1,939	92,028	3,49,63,94,328.4	5,76,582
11-Jun-2025	1,947	1,952.3	1,898	1,921.7	27,071	64,13,33,413.3	1,92,633
12-Jun-2025	1,922.5	1,946.1	1,890	1,898.7	18,056	58,77,61,957.1	2,08,045

Affle India: Related NEWS

No Record Found

Invest wise with Expert advice