Affle India Share Price History

Affle India

CMP as on 18-Sep-20 15:50

₹ 3,035.10
-1.05 -0.03%

Open

₹ 3,079.95

Turnover (lac)

₹ 1,491

Prev. Close

₹ 3,036.15

Day's Vol (shares)

₹ 49,123

Day's Range (₹)

₹ 3,011.05
₹ 3,088.95

CMP as on18-Sep-20 15:30

₹ 3,041.00
3.55 0.12%

Open

₹ 3,037.45

Turnover (lac)

₹ 40

Prev. Close

₹ 3,037.45

Day's Vol (shares)

₹ 6,470

Day's Range

₹ 3,002.30
₹ 3,083.25

Affle India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Sep-2020 3,080 3,089 3,011 3,035 10,860 149 30,638 77.90 -45
17-Sep-2020 3,030 3,119 3,016 3,036 10,968 184 30,448 103 6.15
16-Sep-2020 3,000 3,078 2,975 3,015 8,458 132 21,838 103 15.10
15-Sep-2020 3,118 3,131 2,972 3,023 17,699 407 78,793 159 -95
14-Sep-2020 3,053 3,053 2,970 3,053 10,454 368 54,176 83 0.30
11-Sep-2020 2,900 2,965 2,760 2,908 12,935 304 55,802 205 7.95
10-Sep-2020 2,788 2,848 2,750 2,848 4,353 191 34,572 97.60 60.20
09-Sep-2020 2,706 2,749 2,629 2,712 14,082 229 42,289 120 6.80
08-Sep-2020 2,826 2,862 2,720 2,767 9,017 174 32,058 142 -60
07-Sep-2020 2,799 2,860 2,716 2,826 12,616 229 36,167 144 27.10
04-Sep-2020 2,700 2,835 2,676 2,726 19,051 405 61,287 159 26
03-Sep-2020 2,720 2,817 2,695 2,817 8,670 327 50,620 122 97.10
02-Sep-2020 2,690 2,735 2,595 2,683 17,299 288 49,923 140 -7.10
01-Sep-2020 2,550 2,658 2,452 2,652 16,665 322 57,589 206 102
31-Aug-2020 2,553 2,777 2,522 2,532 35,374 676 93,426 255 -21
28-Aug-2020 2,655 2,700 2,655 2,655 4,451 149 30,014 45.30 0
27-Aug-2020 2,989 3,079 2,794 2,794 24,436 664 131,652 285 -195
26-Aug-2020 2,941 2,941 2,819 2,941 12,067 728 77,550 123 0
25-Aug-2020 2,670 2,801 2,590 2,801 32,726 1,057 132,346 211 131
24-Aug-2020 2,369 2,547 2,351 2,547 25,336 710 96,934 196 178
21-Aug-2020 2,120 2,315 2,120 2,315 18,628 687 101,138 195 195
20-Aug-2020 2,101 2,120 2,090 2,105 4,552 76.50 20,146 30 3.75
19-Aug-2020 2,100 2,170 2,090 2,113 6,800 110 24,914 80 13.20
18-Aug-2020 2,095 2,120 2,066 2,104 4,603 57.40 13,247 54 8.90