Affle India

Affle India Ltd Historical Data

NSEBSE

₹1,377.2

(3.58%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	1,577.2	1,683.9	1,534.1	1,595.4	71,701	1,24,90,01,238.2	96,269
02-Feb-2026	1,599.9	1,610	1,558	1,594.9	32,202	39,66,23,378.2	1,15,147
03-Feb-2026	1,658	1,660	1,601.6	1,646.1	44,725	41,74,50,988.2	1,19,519
04-Feb-2026	1,638	1,659.5	1,616	1,654.2	19,300	18,74,72,088.6	60,177
05-Feb-2026	1,645	1,670.9	1,615.6	1,663.3	22,750	20,04,58,210.1	65,872
06-Feb-2026	1,643.3	1,669.8	1,618.3	1,647.4	26,301	28,50,76,920.1	77,228
09-Feb-2026	1,654	1,677	1,635	1,649.8	19,319	30,59,84,609.5	1,01,282
10-Feb-2026	1,650	1,677	1,636.7	1,664.1	16,608	28,97,09,616.8	1,00,605
11-Feb-2026	1,698	1,698	1,635.1	1,650.3	25,502	41,24,05,285.3	1,26,184
12-Feb-2026	1,651.1	1,654.7	1,615	1,623.5	12,209	14,02,20,359.5	41,115
13-Feb-2026	1,605.7	1,610	1,553	1,560.5	35,836	57,88,76,166.3	2,06,884
16-Feb-2026	1,559.7	1,594	1,548.4	1,581.1	10,487	10,63,15,873.5	33,425
17-Feb-2026	1,571	1,595	1,556.4	1,561.2	17,185	19,09,56,021.1	62,060
18-Feb-2026	1,561.2	1,567.7	1,512	1,519.5	26,111	34,12,63,831.7	1,08,050
19-Feb-2026	1,522	1,536.5	1,491.1	1,502	10,711	15,14,56,140.7	42,641
20-Feb-2026	1,500	1,513	1,467	1,486.2	20,813	29,80,07,527.7	1,02,462
23-Feb-2026	1,500	1,527.7	1,499	1,509.6	17,143	32,88,38,879.2	1,33,975
24-Feb-2026	1,500	1,500.1	1,394	1,398.5	56,486	86,10,40,075.8	2,85,478
25-Feb-2026	1,404.5	1,416.5	1,349	1,373.6	41,897	68,12,47,633.8	2,34,333
26-Feb-2026	1,375	1,380.3	1,325	1,329.6	32,908	43,89,67,613.8	1,40,645
27-Feb-2026	1,330	1,393.5	1,321.1	1,377.2	52,378	1,08,05,37,190.2	3,01,472

Affle India: Related NEWS

No Record Found

Invest wise with Expert advice