Affordable Robo.

Affordable Robotic & Automation Ltd Historical Data

NSEBSE

₹274

(-2.95%)

Oct 17, 2025|12:24:42 PM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	271	279.9	255	259.75	4,439	4,11,10,672.65	88,973
18-Sep-2025	266.95	266.95	250.7	253.15	2,540	4,90,85,693.45	1,57,168
19-Sep-2025	257.6	265.65	253	255.55	2,444	5,56,28,959.4	1,76,957
22-Sep-2025	259.8	259.8	248.4	249.75	2,912	2,44,05,270.75	66,231
23-Sep-2025	254.5	254.5	246	249.5	2,565	9,52,50,601.15	3,47,705
24-Sep-2025	255.15	264	252	255.15	2,402	1,62,85,066.6	29,634
25-Sep-2025	259.95	260	244	245.45	2,953	1,69,75,964.85	40,958
26-Sep-2025	244.8	248	238.75	240.8	2,863	1,27,68,544.35	24,871
29-Sep-2025	248	248	221	226.9	3,728	2,24,78,607.8	51,074
30-Sep-2025	232.55	237.75	218	229.75	3,308	5,52,95,549.4	1,92,248
01-Oct-2025	230.85	250	227.98	242.89	4,730	5,26,45,467	1,32,044
03-Oct-2025	242.89	247.29	236.16	240.84	2,186	1,28,25,980.5	30,429
06-Oct-2025	247	253.99	238.15	243.64	2,790	2,07,65,681.04	41,158
07-Oct-2025	245	258.79	239.5	254.26	2,890	2,82,20,245.99	62,912
08-Oct-2025	254.26	256	244	247.01	1,625	1,15,73,715.42	21,269
09-Oct-2025	250.1	250.1	238.79	246.43	2,168	1,75,44,387.17	32,293
10-Oct-2025	249.45	253.84	244.28	248.01	1,941	1,39,16,593.41	28,825
13-Oct-2025	267	272.81	261	263.13	5,866	17,19,78,034.54	2,54,518
14-Oct-2025	264	289	263.99	284.02	12,253	13,10,49,502.55	2,11,231
15-Oct-2025	288.95	288.95	274.41	283.89	5,448	4,26,42,764.97	49,180
16-Oct-2025	284.9	297	278.12	282.33	6,769	6,39,43,418.07	86,838

Affordable Robo.: Related NEWS

No Record Found

Invest wise with Expert advice