Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Affordable Robotic & Automation Limited (AFFORDABLE.BO)

Compare
389.55
-1.75
(-0.45%)
At close: April 17 at 3:29:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025393.25400.00387.00389.55389.551,123
Apr 16, 2025392.85403.00388.40391.30391.302,554
Apr 15, 2025397.40403.60388.70390.50390.502,267
Apr 11, 2025389.00395.00383.10389.20389.204,739
Apr 9, 2025381.40386.50375.00381.55381.551,625
Apr 8, 2025393.05425.00377.70381.15381.153,600
Apr 7, 2025400.00400.00349.20383.45383.459,373
Apr 4, 2025427.05427.05394.35400.80400.807,084
Apr 3, 2025407.00450.00402.00428.80428.8010,054
Apr 2, 2025401.20412.90391.65404.55404.552,393
Apr 1, 2025387.10400.05387.05398.05398.051,027
Mar 28, 2025380.00407.40378.35382.60382.606,829
Mar 27, 2025394.00395.70376.30386.60386.6012,629
Mar 26, 2025401.95409.65391.00394.00394.003,695
Mar 25, 2025412.10413.95390.95401.55401.554,514
Mar 24, 2025424.95427.40409.95412.05412.053,824
Mar 21, 2025402.95424.70399.00412.90412.907,012
Mar 20, 2025422.95423.00402.65409.90409.901,497
Mar 19, 2025419.95430.15404.10411.45411.452,150
Mar 18, 2025406.05424.15405.00409.85409.852,785
Mar 17, 2025411.00411.00401.00402.20402.201,700
Mar 13, 2025413.80427.05401.00405.10405.102,202
Mar 12, 2025421.35421.35384.55414.80414.8015,267
Mar 11, 2025413.20426.45409.15411.40411.401,941
Mar 10, 2025460.00460.00412.00426.10426.103,604
Mar 7, 2025441.15454.95439.80449.65449.653,001
Mar 6, 2025437.00449.00430.95439.50439.501,419
Mar 5, 2025429.00452.75426.25437.00437.001,415
Mar 4, 2025415.65447.80400.00416.85416.855,053
Mar 3, 2025444.95444.95398.00415.65415.653,642
Feb 28, 2025424.20429.15400.00413.10413.104,226
Feb 27, 2025445.00445.00427.25435.85435.851,512
Feb 25, 2025440.00451.25433.35441.60441.60434
Feb 24, 2025422.05449.45422.05441.00441.00858
Feb 21, 2025445.85468.05432.95442.85442.851,172
Feb 20, 2025398.55470.00398.55446.05446.054,200
Feb 19, 2025421.00441.05391.05400.60400.603,723
Feb 18, 2025435.35435.45410.00418.15418.151,782
Feb 17, 2025468.60468.60430.90439.55439.551,873
Feb 14, 2025484.60488.55457.25459.40459.401,601
Feb 13, 2025488.10507.00487.90491.65491.65550
Feb 12, 2025480.60506.00480.60497.75497.753,554
Feb 11, 2025519.75522.95459.70493.10493.105,694
Feb 10, 2025539.00542.30490.00507.70507.702,248
Feb 7, 2025507.00512.30500.00502.85502.85393
Feb 6, 2025518.60522.65500.00507.50507.501,571
Feb 5, 2025514.00518.95507.15508.40508.40705
Feb 4, 2025534.95534.95498.50500.00500.00840
Feb 3, 2025526.00526.00488.00490.70490.702,598
Feb 1, 2025524.40535.65512.30525.05525.05840
Jan 31, 2025515.85526.60503.10525.50525.501,489
Jan 30, 2025524.95528.25508.00520.10520.101,383
Jan 29, 2025510.55530.00510.00524.95524.951,171
Jan 28, 2025510.00510.05480.00496.90496.904,294
Jan 27, 2025556.95559.30507.55515.55515.556,117
Jan 24, 2025592.85592.85555.00566.90566.90707
Jan 23, 2025582.70589.80577.00583.60583.601,068
Jan 22, 2025594.80594.90541.40577.70577.703,842
Jan 21, 2025607.35609.20581.00582.90582.901,839
Jan 20, 2025610.00613.55592.05604.00604.001,995
Jan 17, 2025616.75619.85604.00610.95610.951,959
Jan 16, 2025637.00637.00611.25618.50618.501,667
Jan 15, 2025602.45618.50601.10614.45614.45635
Jan 14, 2025600.00611.25599.95603.95603.951,214
Jan 13, 2025606.00619.25575.00615.10615.107,209
Jan 10, 2025650.00650.00613.80622.40622.402,169
Jan 9, 2025675.00675.00630.00632.35632.352,899
Jan 8, 2025630.60659.45612.30647.20647.202,274
Jan 7, 2025640.00640.00613.15630.75630.752,519
Jan 6, 2025647.35663.65611.25628.75628.756,854
Jan 3, 2025654.55670.00646.05657.25657.251,882
Jan 2, 2025661.45667.90646.00658.90658.906,715
Jan 1, 2025650.40660.00646.05654.10654.101,912
Dec 31, 2024646.00676.25640.00650.40650.405,818
Dec 30, 2024650.30662.00643.15655.70655.70909
Dec 27, 2024648.10657.00643.95647.05647.052,246
Dec 26, 2024667.65669.95635.25644.85644.856,202
Dec 24, 2024656.05689.45656.05664.20664.201,300
Dec 23, 2024649.80695.00645.00667.75667.7511,179
Dec 20, 2024669.95669.95632.00633.95633.95920
Dec 19, 2024639.85653.40633.50642.20642.204,908
Dec 18, 2024700.00700.00639.90644.90644.902,366
Dec 17, 2024653.40668.20647.35651.15651.158,991
Dec 16, 2024650.95689.55647.00659.95659.954,291
Dec 13, 2024638.30649.30627.45642.30642.303,559
Dec 12, 2024661.45661.45625.05638.30638.302,966
Dec 11, 2024656.05656.05641.85646.50646.502,999
Dec 10, 2024635.50647.40626.30643.15643.153,067
Dec 9, 2024635.15642.30632.50640.45640.45905
Dec 6, 2024652.00652.00628.00633.25633.252,450
Dec 5, 2024641.40644.15632.05640.20640.20433
Dec 4, 2024658.95659.00633.20638.00638.005,537
Dec 3, 2024646.95675.00644.35649.20649.203,795
Dec 2, 2024647.05649.00630.20639.85639.85807
Nov 29, 2024643.75646.55635.00640.10640.10445
Nov 28, 2024660.00663.55629.05643.00643.002,334
Nov 27, 2024646.15659.15637.00646.95646.952,081
Nov 26, 2024643.95647.65633.00638.85638.851,879
Nov 25, 2024669.95669.95636.60641.40641.402,775
Nov 22, 2024645.05648.60625.55644.65644.651,875
Nov 21, 2024656.40656.40631.45635.35635.35860
Nov 19, 2024641.00684.10635.00643.45643.455,980
Nov 18, 2024675.25675.25642.25656.80656.801,408
Nov 14, 2024628.50672.00628.50661.20661.202,818
Nov 13, 2024659.15659.15620.50640.50640.505,674
Nov 12, 2024704.00704.00649.70654.90654.906,401
Nov 11, 2024590.05727.00590.05677.10677.1056,367
Nov 8, 2024695.05702.70690.00693.20693.205,223
Nov 7, 2024725.00735.00693.00697.75697.757,128
Nov 6, 2024732.00732.00680.50712.50712.503,570
Nov 4, 2024726.50739.00663.60703.40703.4018,548
Nov 1, 2024720.00720.00699.00716.10716.105,539
Oct 31, 2024716.90722.95678.50692.00692.004,370
Oct 29, 2024705.00759.00673.00706.15706.1513,682
Oct 28, 2024732.95732.95672.00706.70706.7010,047