Affle India

Affle India Ltd Historical Data

NSEBSE

₹1,782.7

(0.07%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Dec-2025	1,631.5	1,654	1,620.2	1,645.7	23,165	32,58,64,347.7	1,25,635
05-Dec-2025	1,650	1,652.2	1,619.6	1,632.8	34,975	74,77,66,296.8	3,63,518
08-Dec-2025	1,630	1,648	1,583	1,610.1	34,002	43,30,70,649.1	1,55,642
09-Dec-2025	1,592.9	1,648.6	1,579.6	1,642	31,631	32,61,33,768.1	98,001
10-Dec-2025	1,641.9	1,676.8	1,625	1,633.6	44,820	45,10,92,433.3	1,52,828
11-Dec-2025	1,626	1,670.2	1,617	1,664.8	20,100	23,43,50,153.5	75,236
12-Dec-2025	1,672	1,690	1,664.8	1,685.8	18,757	23,89,06,230.7	82,427
15-Dec-2025	1,687.4	1,713.9	1,669	1,700.4	16,735	20,66,91,290.9	54,916
16-Dec-2025	1,700.4	1,729.9	1,685	1,711.6	27,680	35,16,41,115.8	95,307
17-Dec-2025	1,714.6	1,714.6	1,659.1	1,676.5	25,734	27,45,61,478.2	74,226
18-Dec-2025	1,665	1,705.6	1,632.8	1,674.1	29,669	58,43,14,656.9	2,39,396
19-Dec-2025	1,674.1	1,758.5	1,669.7	1,719	37,665	1,27,35,93,369.1	5,00,873
22-Dec-2025	1,740	1,740	1,697.5	1,712.2	15,970	24,96,34,894.1	70,150
23-Dec-2025	1,713.9	1,774.7	1,702.6	1,766	28,022	44,04,28,940.7	1,07,100
24-Dec-2025	1,778.7	1,787	1,750.2	1,780.6	25,496	46,10,12,214.7	1,75,564
26-Dec-2025	1,776	1,786.2	1,748	1,781.9	14,905	21,38,67,021	66,817
29-Dec-2025	1,781.9	1,786.4	1,746.8	1,758.8	19,121	18,63,83,497.9	63,843
30-Dec-2025	1,759.1	1,805	1,740.2	1,772.8	69,594	99,99,75,044.7	2,88,175
31-Dec-2025	1,785.6	1,803.1	1,767.4	1,799.4	25,879	28,72,57,814.5	96,703
01-Jan-2026	1,801	1,802.6	1,774	1,781.4	8,775	11,61,88,270.1	31,604
02-Jan-2026	1,782	1,792.8	1,760	1,782.7	16,523	18,42,86,473.7	55,963

Affle India: Related NEWS

No Record Found

Invest wise with Expert advice