NSE - Delayed Quote INR
Affordable Robotic & Automation Limited (AFFORDABLE.NS)
383.05
-6.85
(-1.76%)
At close: April 25 at 3:29:36 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 397.25 | 397.25 | 374.60 | 383.05 | 383.05 | 19,911 |
| Apr 24, 2025 | 397.25 | 402.00 | 385.00 | 389.90 | 389.90 | 22,157 |
| Apr 23, 2025 | 403.10 | 412.45 | 388.55 | 392.95 | 392.95 | 19,527 |
| Apr 22, 2025 | 398.00 | 407.45 | 395.10 | 399.90 | 399.90 | 13,442 |
| Apr 21, 2025 | 388.15 | 413.80 | 388.15 | 401.90 | 401.90 | 29,987 |
| Apr 17, 2025 | 398.00 | 400.40 | 385.00 | 388.10 | 388.10 | 20,257 |
| Apr 16, 2025 | 396.25 | 403.75 | 388.10 | 393.10 | 393.10 | 15,180 |
| Apr 15, 2025 | 388.00 | 405.90 | 387.60 | 390.40 | 390.40 | 18,600 |
| Apr 11, 2025 | 393.00 | 395.50 | 383.15 | 387.95 | 387.95 | 29,986 |
| Apr 9, 2025 | 389.65 | 389.70 | 375.05 | 380.90 | 380.90 | 5,667 |
| Apr 8, 2025 | 399.95 | 449.85 | 377.60 | 380.70 | 380.70 | 32,415 |
| Apr 7, 2025 | 369.15 | 391.15 | 351.55 | 382.10 | 382.10 | 23,067 |
| Apr 4, 2025 | 429.15 | 429.45 | 393.55 | 399.15 | 399.15 | 33,232 |
| Apr 3, 2025 | 400.30 | 450.00 | 400.00 | 429.70 | 429.70 | 23,552 |
| Apr 2, 2025 | 402.65 | 412.05 | 390.00 | 402.65 | 402.65 | 12,705 |
| Apr 1, 2025 | 390.20 | 400.45 | 382.55 | 396.70 | 396.70 | 15,619 |
| Mar 28, 2025 | 389.40 | 410.65 | 380.00 | 382.75 | 382.75 | 20,884 |
| Mar 27, 2025 | 395.50 | 396.95 | 380.00 | 386.60 | 386.60 | 63,608 |
| Mar 26, 2025 | 402.10 | 408.95 | 391.00 | 393.75 | 393.75 | 16,266 |
| Mar 25, 2025 | 414.85 | 417.00 | 390.00 | 400.30 | 400.30 | 30,734 |
| Mar 24, 2025 | 422.00 | 428.40 | 407.65 | 413.50 | 413.50 | 27,131 |
| Mar 21, 2025 | 403.20 | 423.80 | 401.10 | 411.70 | 411.70 | 28,043 |
| Mar 20, 2025 | 418.00 | 424.45 | 401.00 | 404.85 | 404.85 | 22,881 |
| Mar 19, 2025 | 418.00 | 434.80 | 401.50 | 411.00 | 411.00 | 30,622 |
| Mar 18, 2025 | 400.00 | 424.95 | 400.00 | 410.50 | 410.50 | 23,832 |
| Mar 17, 2025 | 418.90 | 418.90 | 399.05 | 404.15 | 404.15 | 13,620 |
| Mar 13, 2025 | 413.65 | 427.70 | 400.00 | 406.65 | 406.65 | 16,874 |
| Mar 12, 2025 | 410.10 | 425.05 | 385.00 | 413.75 | 413.75 | 34,407 |
| Mar 11, 2025 | 418.85 | 431.70 | 405.05 | 416.85 | 416.85 | 13,738 |
| Mar 10, 2025 | 453.80 | 458.50 | 414.00 | 421.40 | 421.40 | 9,471 |
| Mar 7, 2025 | 448.05 | 450.00 | 438.25 | 446.70 | 446.70 | 6,226 |
| Mar 6, 2025 | 439.10 | 449.95 | 430.55 | 439.35 | 439.35 | 12,642 |
| Mar 5, 2025 | 424.40 | 455.85 | 423.05 | 439.10 | 439.10 | 16,356 |
| Mar 4, 2025 | 418.50 | 450.00 | 398.05 | 420.45 | 420.45 | 20,785 |
| Mar 3, 2025 | 416.55 | 429.95 | 394.95 | 413.95 | 413.95 | 19,437 |
| Feb 28, 2025 | 431.10 | 431.10 | 399.00 | 414.75 | 414.75 | 16,447 |
| Feb 27, 2025 | 444.90 | 446.00 | 427.00 | 435.05 | 435.05 | 9,961 |
| Feb 25, 2025 | 445.00 | 450.90 | 433.00 | 441.25 | 441.25 | 7,925 |
| Feb 24, 2025 | 441.00 | 447.70 | 424.10 | 444.05 | 444.05 | 8,647 |
| Feb 21, 2025 | 444.50 | 465.00 | 429.10 | 441.10 | 441.10 | 13,923 |
| Feb 20, 2025 | 397.00 | 468.25 | 397.00 | 447.05 | 447.05 | 97,419 |
| Feb 19, 2025 | 424.25 | 440.95 | 391.00 | 402.90 | 402.90 | 58,891 |
| Feb 18, 2025 | 441.10 | 450.00 | 405.70 | 418.00 | 418.00 | 70,241 |
| Feb 17, 2025 | 462.50 | 462.50 | 430.40 | 441.10 | 441.10 | 20,683 |
| Feb 14, 2025 | 494.95 | 494.95 | 455.10 | 462.50 | 462.50 | 18,273 |
| Feb 13, 2025 | 498.40 | 508.15 | 486.40 | 495.20 | 495.20 | 4,435 |
| Feb 12, 2025 | 490.05 | 505.75 | 480.00 | 498.05 | 498.05 | 14,035 |
| Feb 11, 2025 | 517.50 | 525.80 | 459.85 | 493.90 | 493.90 | 27,400 |
| Feb 10, 2025 | 508.50 | 540.10 | 480.90 | 507.60 | 507.60 | 34,026 |
| Feb 7, 2025 | 507.85 | 516.70 | 495.20 | 500.80 | 500.80 | 3,597 |
| Feb 6, 2025 | 518.00 | 528.80 | 500.00 | 507.05 | 507.05 | 6,845 |
| Feb 5, 2025 | 516.95 | 518.00 | 502.50 | 508.10 | 508.10 | 5,528 |
| Feb 4, 2025 | 502.55 | 516.35 | 494.00 | 507.30 | 507.30 | 8,761 |
| Feb 3, 2025 | 534.25 | 534.25 | 486.00 | 492.75 | 492.75 | 12,564 |
| Feb 1, 2025 | 527.00 | 533.50 | 509.05 | 523.80 | 523.80 | 4,868 |
| Jan 31, 2025 | 517.95 | 531.00 | 501.00 | 518.60 | 518.60 | 8,540 |
| Jan 30, 2025 | 524.90 | 530.00 | 502.05 | 518.10 | 518.10 | 9,616 |
| Jan 29, 2025 | 508.00 | 535.00 | 504.00 | 524.90 | 524.90 | 10,665 |
| Jan 28, 2025 | 525.00 | 525.00 | 479.05 | 499.95 | 499.95 | 25,663 |
| Jan 27, 2025 | 546.00 | 565.95 | 500.25 | 515.55 | 515.55 | 43,116 |
| Jan 24, 2025 | 591.35 | 594.25 | 550.00 | 567.70 | 567.70 | 8,290 |
| Jan 23, 2025 | 588.00 | 589.95 | 573.30 | 586.70 | 586.70 | 10,112 |
| Jan 22, 2025 | 580.00 | 601.00 | 539.85 | 578.40 | 578.40 | 27,508 |
| Jan 21, 2025 | 608.10 | 610.00 | 581.00 | 585.45 | 585.45 | 9,943 |
| Jan 20, 2025 | 610.00 | 618.20 | 600.00 | 604.95 | 604.95 | 5,901 |
| Jan 17, 2025 | 605.30 | 620.00 | 604.00 | 610.35 | 610.35 | 7,489 |
| Jan 16, 2025 | 616.80 | 629.90 | 612.65 | 622.10 | 622.10 | 11,614 |
| Jan 15, 2025 | 610.70 | 615.00 | 601.00 | 613.90 | 613.90 | 7,783 |
| Jan 14, 2025 | 601.35 | 609.95 | 598.85 | 606.55 | 606.55 | 8,285 |
| Jan 13, 2025 | 603.00 | 621.60 | 572.10 | 610.70 | 610.70 | 26,185 |
| Jan 10, 2025 | 635.30 | 648.50 | 614.45 | 626.20 | 626.20 | 10,768 |
| Jan 9, 2025 | 659.85 | 659.85 | 630.10 | 636.10 | 636.10 | 12,655 |
| Jan 8, 2025 | 635.00 | 664.95 | 612.00 | 651.40 | 651.40 | 20,008 |
| Jan 7, 2025 | 634.00 | 636.00 | 611.95 | 631.10 | 631.10 | 9,373 |
| Jan 6, 2025 | 663.05 | 663.05 | 612.30 | 628.70 | 628.70 | 28,380 |
| Jan 3, 2025 | 650.60 | 663.60 | 644.05 | 656.50 | 656.50 | 6,437 |
| Jan 2, 2025 | 659.05 | 664.90 | 646.35 | 657.05 | 657.05 | 34,970 |
| Jan 1, 2025 | 654.90 | 660.90 | 647.65 | 654.20 | 654.20 | 4,566 |
| Dec 31, 2024 | 637.00 | 674.90 | 637.00 | 650.00 | 650.00 | 22,826 |
| Dec 30, 2024 | 658.00 | 660.90 | 642.85 | 650.75 | 650.75 | 5,943 |
| Dec 27, 2024 | 659.95 | 659.95 | 644.95 | 647.90 | 647.90 | 6,957 |
| Dec 26, 2024 | 664.50 | 669.95 | 640.10 | 644.20 | 644.20 | 8,277 |
| Dec 24, 2024 | 677.90 | 689.95 | 658.00 | 663.00 | 663.00 | 16,299 |
| Dec 23, 2024 | 660.00 | 697.00 | 640.40 | 668.80 | 668.80 | 38,754 |
| Dec 20, 2024 | 648.00 | 652.40 | 632.35 | 636.60 | 636.60 | 17,241 |
| Dec 19, 2024 | 649.00 | 650.50 | 638.00 | 644.50 | 644.50 | 14,461 |
| Dec 18, 2024 | 667.65 | 668.30 | 638.85 | 648.00 | 648.00 | 10,997 |
| Dec 17, 2024 | 650.00 | 669.00 | 647.50 | 654.55 | 654.55 | 10,932 |
| Dec 16, 2024 | 645.80 | 690.95 | 642.50 | 652.70 | 652.70 | 38,039 |
| Dec 13, 2024 | 640.05 | 650.10 | 630.00 | 646.55 | 646.55 | 14,057 |
| Dec 12, 2024 | 645.10 | 646.80 | 624.05 | 640.25 | 640.25 | 21,620 |
| Dec 11, 2024 | 640.00 | 651.60 | 640.00 | 648.45 | 648.45 | 11,475 |
| Dec 10, 2024 | 635.00 | 648.00 | 626.10 | 639.70 | 639.70 | 32,801 |
| Dec 9, 2024 | 630.10 | 644.00 | 630.10 | 638.70 | 638.70 | 8,893 |
| Dec 6, 2024 | 639.45 | 641.80 | 626.00 | 634.40 | 634.40 | 46,152 |
| Dec 5, 2024 | 633.70 | 645.00 | 631.10 | 638.90 | 638.90 | 11,486 |
| Dec 4, 2024 | 657.40 | 657.45 | 635.45 | 640.00 | 640.00 | 19,128 |
| Dec 3, 2024 | 642.70 | 678.45 | 642.70 | 647.85 | 647.85 | 25,748 |
| Dec 2, 2024 | 645.70 | 657.70 | 631.10 | 637.95 | 637.95 | 8,771 |
| Nov 29, 2024 | 643.55 | 648.30 | 634.65 | 640.90 | 640.90 | 10,140 |
| Nov 28, 2024 | 659.80 | 665.75 | 634.00 | 643.55 | 643.55 | 14,857 |
| Nov 27, 2024 | 644.15 | 651.00 | 636.75 | 644.55 | 644.55 | 12,153 |
| Nov 26, 2024 | 646.20 | 648.45 | 634.05 | 643.55 | 643.55 | 7,436 |
| Nov 25, 2024 | 659.95 | 659.95 | 638.15 | 639.95 | 639.95 | 11,262 |
| Nov 22, 2024 | 648.30 | 654.30 | 630.50 | 641.45 | 641.45 | 13,808 |
| Nov 21, 2024 | 648.30 | 653.30 | 631.00 | 638.60 | 638.60 | 10,037 |
| Nov 19, 2024 | 650.00 | 679.90 | 637.20 | 643.50 | 643.50 | 20,204 |
| Nov 18, 2024 | 683.30 | 683.30 | 641.10 | 655.20 | 655.20 | 14,149 |
| Nov 14, 2024 | 648.00 | 667.00 | 634.55 | 662.00 | 662.00 | 11,217 |
| Nov 13, 2024 | 655.95 | 662.95 | 611.95 | 641.40 | 641.40 | 29,885 |
| Nov 12, 2024 | 682.00 | 693.95 | 649.10 | 655.95 | 655.95 | 23,624 |
| Nov 11, 2024 | 635.00 | 729.95 | 596.15 | 681.50 | 681.50 | 222,021 |
| Nov 8, 2024 | 704.95 | 704.95 | 684.75 | 691.90 | 691.90 | 14,659 |
| Nov 7, 2024 | 725.00 | 734.95 | 694.00 | 698.60 | 698.60 | 15,470 |
| Nov 6, 2024 | 715.30 | 725.00 | 679.10 | 711.10 | 711.10 | 20,163 |
| Nov 4, 2024 | 720.05 | 740.00 | 661.05 | 705.65 | 705.65 | 43,362 |
| Nov 1, 2024 | 718.00 | 720.00 | 701.25 | 713.70 | 713.70 | 13,926 |
| Oct 31, 2024 | 720.00 | 723.00 | 670.50 | 693.00 | 693.00 | 24,032 |
| Oct 29, 2024 | 705.20 | 758.80 | 666.00 | 708.05 | 708.05 | 28,403 |
| Oct 28, 2024 | 721.00 | 732.60 | 671.00 | 705.20 | 705.20 | 20,505 |
| Oct 25, 2024 | 743.00 | 755.55 | 689.80 | 706.80 | 706.80 | 30,662 |
| Oct 24, 2024 | 731.20 | 744.50 | 711.00 | 735.80 | 735.80 | 16,501 |
| Oct 23, 2024 | 751.10 | 788.50 | 690.20 | 731.20 | 731.20 | 42,390 |
Related Tickers
SBECSYS.BO SBEC Systems (India) Limited
18.52
-1.96%
ALFATRAN.BO Alfa Transformers Limited
86.16
-0.20%
DUCON.NS Ducon Infratechnologies Limited
5.97
-4.48%
KECL.NS Kirloskar Electric Company Limited
130.41
-4.52%
DIACABS.NS Diamond Power Infrastructure Limited
96.55
-3.07%
RAJOOENG.BO Rajoo Engineers Limited
163.46
+3.28%
ICEMAKE.NS Ice Make Refrigeration Limited
998.05
-4.58%
GREAVESCOT.NS Greaves Cotton Limited
192.24
-4.78%
JYOTISTRUC.NS Jyoti Structures Limited
20.30
-6.41%
KAYNES.NS Kaynes Technology India Limited
5,573.90
-4.48%