Affle India Share Price History

Affle India

CMP as on 30-Jul-21 15:30

₹ 4,182.00
35.50 0.86%

Open

₹ 4,199.00

Turnover (lac)

₹ 1,165

Prev. Close

₹ 4,146.50

Day's Vol (shares)

₹ 27,857

Day's Range (₹)

₹ 4,116.50
₹ 4,219.90

CMP as on30-Jul-21 15:52

₹ 4,190.30
36.1 0.87%

Open

₹ 4,154.50

Turnover (lac)

₹ 495

Prev. Close

₹ 4,154.20

Day's Vol (shares)

₹ 4,817

Day's Range

₹ 4,100.00
₹ 4,220.00

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 ()
30-Jul-2021 4,199 4,220 4,117 4,185 6,146 116 27,857 103 -14
29-Jul-2021 4,190 4,202 4,090 4,147 7,356 277 66,931 112 -44
28-Jul-2021 4,280 4,300 4,110 4,132 14,359 240 57,437 190 -148
27-Jul-2021 4,380 4,380 4,255 4,265 9,622 283 65,853 125 -115
26-Jul-2021 4,356 4,357 4,329 4,332 5,778 75.40 17,360 28.40 -24
23-Jul-2021 4,398 4,399 4,330 4,357 4,010 50.50 11,607 69 -41
22-Jul-2021 4,370 4,399 4,330 4,368 5,130 90.50 20,746 69 -2.40
20-Jul-2021 4,366 4,380 4,299 4,343 5,741 85.80 19,779 81 -23
19-Jul-2021 4,350 4,390 4,350 4,371 4,544 179 40,839 39.60 20.90
16-Jul-2021 4,424 4,424 4,352 4,377 5,429 262 59,473 72 -47
15-Jul-2021 4,400 4,440 4,371 4,389 5,801 95.60 21,747 68.90 -11
14-Jul-2021 4,425 4,445 4,380 4,400 6,026 170 38,378 64.60 -25
13-Jul-2021 4,450 4,450 4,380 4,431 5,885 121 27,336 69.70 -19
12-Jul-2021 4,420 4,475 4,370 4,377 7,416 220 49,652 105 -43
09-Jul-2021 4,398 4,458 4,352 4,372 8,140 359 81,645 106 -26
08-Jul-2021 4,547 4,547 4,368 4,400 12,444 234 52,979 179 -147
07-Jul-2021 4,500 4,520 4,440 4,491 6,135 109 24,399 80 -9.10
06-Jul-2021 4,624 4,624 4,486 4,505 9,157 190 41,883 138 -119
05-Jul-2021 4,614 4,614 4,500 4,543 24,643 617 134,815 114 -71
02-Jul-2021 4,260 4,419 4,260 4,419 11,542 502 113,781 159 159
01-Jul-2021 4,226 4,519 4,174 4,208 31,158 606 141,732 344 -17
Open ZERO Brokerage Demat Account