Affle India Share Price History

Affle India

CMP as on 07-Aug-20 15:58

₹ 1,842.20
36.45 2.02%

Open

₹ 1,825.00

Turnover (lac)

₹ 1,546

Prev. Close

₹ 1,805.75

Day's Vol (shares)

₹ 83,909

Day's Range (₹)

₹ 1,825.00
₹ 1,895.00

CMP as on07-Aug-20 15:32

₹ 1,843.70
38.4 2.13%

Open

₹ 1,810.00

Turnover (lac)

₹ 40

Prev. Close

₹ 1,805.30

Day's Vol (shares)

₹ 6,301

Day's Range

₹ 1,810.00
₹ 1,896.35

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 ()
06-Aug-2020 1,806 1,828 1,801 1,806 3,203 53.10 12,298 27.50 0.05
05-Aug-2020 1,784 1,849 1,784 1,794 6,473 108 24,028 64.90 9.75
04-Aug-2020 1,780 1,836 1,730 1,774 9,090 152 34,464 106 -6.30
03-Aug-2020 1,697 1,773 1,682 1,773 5,075 107 36,881 91.20 76
31-Jul-2020 1,715 1,715 1,670 1,689 3,283 46.20 17,817 45.50 -26
30-Jul-2020 1,680 1,715 1,677 1,682 2,185 26.80 8,670 38 2.35
29-Jul-2020 1,718 1,724 1,680 1,691 3,342 47.10 16,217 44.40 -27
28-Jul-2020 1,670 1,748 1,670 1,698 4,593 84.90 19,232 78 27.80
27-Jul-2020 1,724 1,724 1,645 1,665 9,734 80.80 28,073 79 -59
24-Jul-2020 1,767 1,770 1,690 1,713 3,910 54.70 18,222 80 -54
23-Jul-2020 1,774 1,795 1,756 1,762 3,615 66.40 24,558 38.80 -12
22-Jul-2020 1,850 1,850 1,745 1,762 11,098 198 45,129 105 -88
21-Jul-2020 1,714 1,781 1,697 1,781 4,514 135 50,204 84.30 67.30
20-Jul-2020 1,700 1,715 1,690 1,697 2,457 32.40 12,285 24.60 -3.50
17-Jul-2020 1,732 1,732 1,675 1,695 2,718 31.10 9,936 57 -37
16-Jul-2020 1,666 1,740 1,666 1,708 11,121 99.60 32,406 74 41.60
15-Jul-2020 1,701 1,735 1,651 1,665 4,544 57.70 16,686 84 -36
14-Jul-2020 1,705 1,775 1,645 1,683 11,208 135 34,994 130 -22
13-Jul-2020 1,781 1,810 1,701 1,708 11,476 202 85,266 109 -73
10-Jul-2020 1,945 1,945 1,760 1,782 23,681 413 109,582 185 -163
09-Jul-2020 1,848 1,853 1,801 1,853 3,682 129 36,987 51.60 4.70
08-Jul-2020 1,730 1,765 1,680 1,765 11,663 237 65,567 84.50 34.50
07-Jul-2020 1,681 1,681 1,628 1,681 5,717 274 59,709 53 0