UK markets open in 6 hours 29 minutes
NIKKEI 225
38,801.26 +565.19 (+1.48%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,336.00 +4.80 (+0.21%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,369.75 -734.89 (-1.44%)
Affle (India) Limited (AFFLE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,110.65 | 1,114.25 | 1,083.05 | 1,087.20 | 1,087.20 | 8,643 |
| 03 May 2024 | 1,140.75 | 1,148.25 | 1,098.80 | 1,105.85 | 1,105.85 | 29,923 |
| 02 May 2024 | 1,135.15 | 1,148.05 | 1,115.75 | 1,126.15 | 1,126.15 | 8,602 |
| 30 Apr 2024 | 1,106.55 | 1,125.00 | 1,099.15 | 1,119.60 | 1,119.60 | 6,470 |
| 29 Apr 2024 | 1,102.05 | 1,130.80 | 1,095.85 | 1,105.25 | 1,105.25 | 12,089 |
| 26 Apr 2024 | 1,064.65 | 1,114.45 | 1,064.65 | 1,105.05 | 1,105.05 | 11,201 |
| 25 Apr 2024 | 1,070.25 | 1,075.00 | 1,059.85 | 1,065.65 | 1,065.65 | 6,742 |
| 24 Apr 2024 | 1,066.35 | 1,082.00 | 1,066.35 | 1,073.25 | 1,073.25 | 5,518 |
| 23 Apr 2024 | 1,056.70 | 1,072.00 | 1,055.50 | 1,065.70 | 1,065.70 | 18,137 |
| 22 Apr 2024 | 1,088.25 | 1,088.25 | 1,057.95 | 1,061.70 | 1,061.70 | 5,506 |
| 19 Apr 2024 | 1,065.40 | 1,088.30 | 1,056.00 | 1,066.90 | 1,066.90 | 24,462 |
| 18 Apr 2024 | 1,089.65 | 1,115.00 | 1,076.20 | 1,082.30 | 1,082.30 | 11,444 |
| 16 Apr 2024 | 1,053.40 | 1,094.35 | 1,050.20 | 1,077.95 | 1,077.95 | 8,626 |
| 15 Apr 2024 | 1,010.05 | 1,077.65 | 1,010.05 | 1,064.95 | 1,064.95 | 35,424 |
| 12 Apr 2024 | 1,085.55 | 1,096.10 | 1,065.00 | 1,071.25 | 1,071.25 | 23,761 |
| 10 Apr 2024 | 1,089.15 | 1,112.50 | 1,076.75 | 1,092.90 | 1,092.90 | 29,497 |
| 09 Apr 2024 | 1,088.95 | 1,093.85 | 1,075.00 | 1,080.20 | 1,080.20 | 4,831 |
| 08 Apr 2024 | 1,111.00 | 1,117.45 | 1,068.20 | 1,081.30 | 1,081.30 | 10,521 |
| 05 Apr 2024 | 1,097.00 | 1,115.05 | 1,088.05 | 1,095.50 | 1,095.50 | 7,330 |
| 04 Apr 2024 | 1,124.80 | 1,124.80 | 1,090.70 | 1,095.30 | 1,095.30 | 6,269 |
| 03 Apr 2024 | 1,090.00 | 1,118.70 | 1,083.55 | 1,105.90 | 1,105.90 | 14,251 |
| 02 Apr 2024 | 1,079.40 | 1,113.70 | 1,079.15 | 1,091.40 | 1,091.40 | 24,815 |
| 01 Apr 2024 | 1,050.20 | 1,082.65 | 1,050.20 | 1,079.25 | 1,079.25 | 6,291 |
| 28 Mar 2024 | 1,050.25 | 1,068.20 | 1,032.00 | 1,040.05 | 1,040.05 | 33,088 |
| 27 Mar 2024 | 1,079.30 | 1,079.30 | 1,047.35 | 1,051.85 | 1,051.85 | 10,021 |
| 26 Mar 2024 | 1,099.95 | 1,099.95 | 1,050.00 | 1,058.10 | 1,058.10 | 12,014 |
| 22 Mar 2024 | 1,075.95 | 1,094.40 | 1,066.10 | 1,088.50 | 1,088.50 | 26,231 |
| 21 Mar 2024 | 1,030.00 | 1,067.00 | 1,030.00 | 1,061.15 | 1,061.15 | 3,981 |
| 20 Mar 2024 | 1,014.25 | 1,028.90 | 998.00 | 1,025.20 | 1,025.20 | 19,442 |
| 19 Mar 2024 | 1,026.65 | 1,030.05 | 1,009.10 | 1,014.25 | 1,014.25 | 4,526 |
| 18 Mar 2024 | 1,022.65 | 1,039.90 | 1,021.95 | 1,026.15 | 1,026.15 | 2,429 |
| 15 Mar 2024 | 1,051.45 | 1,051.45 | 1,012.65 | 1,022.65 | 1,022.65 | 26,602 |
| 14 Mar 2024 | 1,015.05 | 1,045.40 | 1,005.20 | 1,033.85 | 1,033.85 | 33,064 |
| 13 Mar 2024 | 1,050.00 | 1,057.65 | 1,013.95 | 1,021.80 | 1,021.80 | 18,268 |
| 12 Mar 2024 | 1,059.10 | 1,070.75 | 1,036.45 | 1,046.00 | 1,046.00 | 9,311 |
| 11 Mar 2024 | 1,104.65 | 1,107.10 | 1,053.05 | 1,057.60 | 1,057.60 | 27,588 |
| 07 Mar 2024 | 1,080.05 | 1,104.00 | 1,073.10 | 1,095.40 | 1,095.40 | 5,681 |
| 06 Mar 2024 | 1,080.00 | 1,086.75 | 1,052.00 | 1,076.70 | 1,076.70 | 9,159 |
| 05 Mar 2024 | 1,123.85 | 1,123.85 | 1,080.50 | 1,089.70 | 1,089.70 | 8,855 |
| 04 Mar 2024 | 1,123.85 | 1,129.45 | 1,109.85 | 1,117.35 | 1,117.35 | 4,455 |
| 01 Mar 2024 | 1,121.25 | 1,129.50 | 1,102.75 | 1,115.60 | 1,115.60 | 6,219 |
| 29 Feb 2024 | 1,103.00 | 1,128.00 | 1,090.00 | 1,115.05 | 1,115.05 | 22,255 |
| 28 Feb 2024 | 1,116.10 | 1,140.20 | 1,102.00 | 1,104.75 | 1,104.75 | 5,985 |
| 27 Feb 2024 | 1,139.80 | 1,139.80 | 1,112.45 | 1,119.45 | 1,119.45 | 18,090 |
| 26 Feb 2024 | 1,126.00 | 1,145.70 | 1,124.70 | 1,129.35 | 1,129.35 | 7,712 |
| 23 Feb 2024 | 1,130.55 | 1,148.70 | 1,129.15 | 1,135.95 | 1,135.95 | 4,398 |
| 22 Feb 2024 | 1,136.00 | 1,140.00 | 1,121.45 | 1,138.15 | 1,138.15 | 15,517 |
| 21 Feb 2024 | 1,160.65 | 1,162.05 | 1,121.30 | 1,127.20 | 1,127.20 | 7,279 |
| 20 Feb 2024 | 1,161.10 | 1,170.05 | 1,140.00 | 1,145.70 | 1,145.70 | 16,526 |
| 19 Feb 2024 | 1,165.05 | 1,186.95 | 1,152.25 | 1,160.20 | 1,160.20 | 22,473 |
| 16 Feb 2024 | 1,188.00 | 1,197.00 | 1,154.40 | 1,162.00 | 1,162.00 | 7,095 |
| 15 Feb 2024 | 1,143.45 | 1,189.95 | 1,140.80 | 1,181.60 | 1,181.60 | 8,497 |
| 14 Feb 2024 | 1,126.45 | 1,140.70 | 1,118.10 | 1,136.80 | 1,136.80 | 5,235 |
| 13 Feb 2024 | 1,118.45 | 1,140.60 | 1,085.00 | 1,135.75 | 1,135.75 | 14,903 |
| 12 Feb 2024 | 1,135.65 | 1,144.60 | 1,105.00 | 1,113.45 | 1,113.45 | 9,487 |
| 09 Feb 2024 | 1,155.55 | 1,165.40 | 1,109.00 | 1,113.90 | 1,113.90 | 40,245 |
| 08 Feb 2024 | 1,171.05 | 1,194.00 | 1,150.10 | 1,157.40 | 1,157.40 | 39,074 |
| 07 Feb 2024 | 1,183.45 | 1,194.90 | 1,182.05 | 1,183.80 | 1,183.80 | 4,343 |
| 06 Feb 2024 | 1,199.00 | 1,212.00 | 1,179.00 | 1,183.35 | 1,183.35 | 33,816 |
| 05 Feb 2024 | 1,255.30 | 1,275.90 | 1,185.15 | 1,196.10 | 1,196.10 | 19,102 |
| 02 Feb 2024 | 1,230.30 | 1,246.55 | 1,218.00 | 1,230.35 | 1,230.35 | 7,948 |
| 01 Feb 2024 | 1,242.55 | 1,242.55 | 1,210.20 | 1,212.80 | 1,212.80 | 6,603 |
| 31 Jan 2024 | 1,195.10 | 1,246.00 | 1,192.15 | 1,240.40 | 1,240.40 | 24,413 |
| 30 Jan 2024 | 1,190.75 | 1,217.65 | 1,189.40 | 1,192.90 | 1,192.90 | 8,380 |
| 29 Jan 2024 | 1,224.90 | 1,238.30 | 1,196.80 | 1,199.05 | 1,199.05 | 25,616 |
| 25 Jan 2024 | 1,228.45 | 1,242.50 | 1,214.50 | 1,221.55 | 1,221.55 | 4,216 |
| 24 Jan 2024 | 1,208.75 | 1,231.55 | 1,172.20 | 1,219.45 | 1,219.45 | 9,092 |
| 23 Jan 2024 | 1,236.00 | 1,252.90 | 1,178.50 | 1,185.70 | 1,185.70 | 19,915 |
| 19 Jan 2024 | 1,259.40 | 1,282.60 | 1,251.30 | 1,263.15 | 1,263.15 | 24,952 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,290.00 | 1,314.75 | 1,271.25 | 1,285.15 | 1,285.15 | 32,293 |
| 16 Jan 2024 | 1,305.00 | 1,323.50 | 1,280.05 | 1,290.05 | 1,290.05 | 6,848 |
| 15 Jan 2024 | 1,296.15 | 1,322.50 | 1,296.00 | 1,303.80 | 1,303.80 | 33,871 |
| 12 Jan 2024 | 1,288.70 | 1,314.00 | 1,288.70 | 1,294.85 | 1,294.85 | 33,830 |
| 11 Jan 2024 | 1,270.40 | 1,293.80 | 1,270.40 | 1,283.65 | 1,283.65 | 7,554 |
| 10 Jan 2024 | 1,267.00 | 1,281.20 | 1,257.95 | 1,268.80 | 1,268.80 | 11,357 |
| 09 Jan 2024 | 1,282.80 | 1,307.60 | 1,254.70 | 1,266.40 | 1,266.40 | 12,753 |
| 08 Jan 2024 | 1,295.65 | 1,312.80 | 1,267.45 | 1,272.80 | 1,272.80 | 36,135 |
| 05 Jan 2024 | 1,307.00 | 1,323.00 | 1,295.50 | 1,306.75 | 1,306.75 | 37,217 |
| 04 Jan 2024 | 1,314.00 | 1,327.05 | 1,306.40 | 1,314.30 | 1,314.30 | 60,311 |
| 03 Jan 2024 | 1,309.15 | 1,326.00 | 1,302.50 | 1,309.60 | 1,309.60 | 13,271 |
| 02 Jan 2024 | 1,334.55 | 1,334.80 | 1,284.30 | 1,309.05 | 1,309.05 | 53,229 |
| 01 Jan 2024 | 1,318.80 | 1,336.45 | 1,309.05 | 1,320.15 | 1,320.15 | 18,660 |
| 29 Dec 2023 | 1,243.70 | 1,327.05 | 1,234.00 | 1,305.85 | 1,305.85 | 115,421 |
| 28 Dec 2023 | 1,220.25 | 1,265.00 | 1,205.00 | 1,252.45 | 1,252.45 | 15,678 |
| 27 Dec 2023 | 1,235.70 | 1,235.70 | 1,210.10 | 1,216.50 | 1,216.50 | 7,094 |
| 26 Dec 2023 | 1,223.95 | 1,235.00 | 1,216.25 | 1,224.60 | 1,224.60 | 23,150 |
| 22 Dec 2023 | 1,218.05 | 1,244.65 | 1,210.10 | 1,217.75 | 1,217.75 | 11,393 |
| 21 Dec 2023 | 1,163.75 | 1,230.00 | 1,160.90 | 1,218.25 | 1,218.25 | 18,448 |
| 20 Dec 2023 | 1,258.05 | 1,269.35 | 1,125.00 | 1,188.30 | 1,188.30 | 114,301 |
| 19 Dec 2023 | 1,245.80 | 1,264.85 | 1,230.50 | 1,254.85 | 1,254.85 | 11,216 |
| 18 Dec 2023 | 1,230.05 | 1,266.40 | 1,223.50 | 1,243.90 | 1,243.90 | 22,389 |
| 15 Dec 2023 | 1,212.20 | 1,244.90 | 1,202.70 | 1,212.20 | 1,212.20 | 77,303 |
| 14 Dec 2023 | 1,210.45 | 1,216.00 | 1,197.65 | 1,204.55 | 1,204.55 | 10,145 |
| 13 Dec 2023 | 1,212.30 | 1,225.50 | 1,191.10 | 1,194.30 | 1,194.30 | 59,774 |
| 12 Dec 2023 | 1,200.00 | 1,240.10 | 1,184.00 | 1,197.65 | 1,197.65 | 127,217 |
| 11 Dec 2023 | 1,126.05 | 1,198.70 | 1,126.05 | 1,188.10 | 1,188.10 | 98,138 |
| 08 Dec 2023 | 1,149.70 | 1,157.95 | 1,120.60 | 1,129.15 | 1,129.15 | 10,526 |
| 07 Dec 2023 | 1,130.05 | 1,150.00 | 1,129.25 | 1,138.50 | 1,138.50 | 25,126 |
| 06 Dec 2023 | 1,137.95 | 1,138.55 | 1,110.15 | 1,124.85 | 1,124.85 | 13,506 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.