Affle India

Affle India Ltd Historical Data

NSEBSE

₹1,723.5

(-0.62%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/12/2025

To Date

16/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Jan-2026	1,782	1,825.3	1,776.3	1,821.9	33,353	53,92,97,886	2,12,000
06-Jan-2026	1,821.9	1,829.1	1,809	1,814.1	11,114	15,80,37,957.1	42,854
07-Jan-2026	1,814.1	1,825	1,793.3	1,799.8	7,121	13,99,87,843.6	51,850
08-Jan-2026	1,798	1,811.4	1,780	1,793.4	13,222	41,90,88,047.4	1,76,456
09-Jan-2026	1,780	1,801.6	1,773	1,783.9	31,645	36,26,22,689.4	1,37,783
12-Jan-2026	1,760.8	1,780.3	1,687.3	1,726.9	38,591	58,14,61,327.8	1,45,889
13-Jan-2026	1,739.9	1,790	1,719.4	1,733.7	8,854	13,16,06,729.8	23,121
14-Jan-2026	1,719	1,741	1,715.1	1,734.2	9,192	10,61,92,305.2	30,076
16-Jan-2026	1,729	1,757.5	1,708.2	1,723.5	9,144	13,63,52,182.5	36,039

Affle India: Related NEWS

No Record Found

Invest wise with Expert advice