Price Data Selection & Download
Afcons Infrastructure Share Price All Time Records & Statistics (Nov 2024 - Sep 2026)
453 daily OHLCV records on NSE from Nov. 2024 to Sept. 2026. Analyse AFCONS promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹570.00
January 03, 2025
NSE Exchange
Share Price All Time Low
₹225.35
September 16, 2026
NSE Exchange
Highest Volume Trading Day
60,012,876
November 04, 2024 • ₹474.20
NSE Exchange
Share Price History Data (Nov 2024 - Sep 2026)
AFCONS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹264.00 | ₹264.40 | ₹255.80 | ₹263.40 | 3,352,350 |
| 2026-09-17 | ₹256.60 | ₹272.30 | ₹243.50 | ₹267.30 | 8,753,901 |
| 2026-09-16 | ₹262.25 | ₹263.65 | ₹225.35 | ₹258.40 | 4,434,269 |
| 2026-09-15 | ₹281.00 | ₹304.55 | ₹260.25 | ₹262.25 | 26,501,568 |
| 2026-09-11 | ₹262.30 | ₹263.75 | ₹249.00 | ₹253.80 | 1,849,652 |
| 2026-09-10 | ₹273.00 | ₹275.45 | ₹259.60 | ₹260.85 | 3,868,242 |
| 2026-09-09 | ₹280.00 | ₹283.85 | ₹273.00 | ₹274.15 | 924,861 |
| 2026-09-08 | ₹292.05 | ₹294.75 | ₹279.35 | ₹280.25 | 828,684 |
| 2026-09-07 | ₹291.55 | ₹296.20 | ₹290.50 | ₹293.20 | 425,086 |
| 2026-09-04 | ₹295.05 | ₹297.40 | ₹291.35 | ₹292.80 | 400,459 |
| 2026-09-03 | ₹285.10 | ₹296.00 | ₹285.00 | ₹294.70 | 973,217 |
| 2026-09-02 | ₹282.05 | ₹286.25 | ₹280.50 | ₹285.10 | 402,500 |
| 2026-09-01 | ₹284.90 | ₹287.50 | ₹283.25 | ₹285.25 | 324,859 |
| 2026-08-31 | ₹282.25 | ₹288.85 | ₹282.25 | ₹285.65 | 538,629 |
| 2026-08-28 | ₹284.00 | ₹292.00 | ₹284.00 | ₹286.65 | 728,796 |
| 2026-08-27 | ₹284.00 | ₹288.80 | ₹284.00 | ₹285.05 | 250,467 |
| 2026-08-26 | ₹284.05 | ₹286.95 | ₹284.05 | ₹285.05 | 245,244 |
| 2026-08-25 | ₹287.00 | ₹290.90 | ₹281.45 | ₹285.70 | 3,986,090 |
| 2026-08-24 | ₹278.00 | ₹290.00 | ₹277.95 | ₹278.65 | 718,513 |
| 2026-08-21 | ₹281.00 | ₹281.60 | ₹277.50 | ₹278.90 | 274,437 |
| 2026-08-20 | ₹277.00 | ₹281.95 | ₹275.50 | ₹280.20 | 430,210 |
| 2026-08-19 | ₹278.00 | ₹282.70 | ₹277.50 | ₹277.95 | 360,109 |
| 2026-08-18 | ₹269.85 | ₹281.45 | ₹269.85 | ₹280.25 | 1,053,486 |
| 2026-08-17 | ₹267.75 | ₹272.55 | ₹267.75 | ₹271.70 | 348,970 |
| 2026-08-14 | ₹269.50 | ₹272.95 | ₹268.20 | ₹268.80 | 379,340 |
| 2026-08-13 | ₹267.95 | ₹272.40 | ₹266.70 | ₹271.60 | 405,244 |
| 2026-08-12 | ₹265.00 | ₹279.30 | ₹264.40 | ₹267.95 | 5,079,574 |
| 2026-08-11 | ₹261.95 | ₹271.05 | ₹259.10 | ₹263.65 | 1,403,363 |
| 2026-08-10 | ₹270.00 | ₹271.80 | ₹260.40 | ₹262.85 | 2,166,504 |
| 2026-08-07 | ₹279.00 | ₹285.80 | ₹268.75 | ₹274.25 | 1,190,862 |
| 2026-08-06 | ₹280.00 | ₹287.95 | ₹276.50 | ₹278.75 | 1,942,703 |
| 2026-08-05 | ₹283.10 | ₹286.90 | ₹280.20 | ₹280.90 | 358,959 |
| 2026-08-04 | ₹274.15 | ₹284.15 | ₹273.20 | ₹281.60 | 1,098,820 |
| 2026-08-03 | ₹271.15 | ₹282.05 | ₹271.15 | ₹275.95 | 1,309,257 |
| 2026-07-31 | ₹273.00 | ₹274.95 | ₹269.70 | ₹271.15 | 1,007,153 |
| 2026-07-30 | ₹279.80 | ₹281.65 | ₹271.10 | ₹273.25 | 842,812 |
| 2026-07-29 | ₹280.50 | ₹284.45 | ₹279.45 | ₹282.75 | 271,344 |
| 2026-07-28 | ₹282.10 | ₹283.20 | ₹279.55 | ₹280.25 | 441,429 |
| 2026-07-27 | ₹286.90 | ₹288.60 | ₹283.40 | ₹284.25 | 271,429 |
| 2026-07-24 | ₹279.15 | ₹288.95 | ₹279.15 | ₹285.95 | 718,967 |
| 2026-07-23 | ₹285.05 | ₹288.30 | ₹283.10 | ₹283.80 | 354,462 |
| 2026-07-22 | ₹291.30 | ₹292.20 | ₹282.15 | ₹289.95 | 2,188,729 |
| 2026-07-21 | ₹292.25 | ₹297.65 | ₹289.00 | ₹289.95 | 476,756 |
| 2026-07-20 | ₹298.00 | ₹298.00 | ₹291.50 | ₹295.95 | 1,283,422 |
| 2026-07-17 | ₹285.00 | ₹313.70 | ₹281.65 | ₹299.75 | 25,052,215 |
| 2026-07-16 | ₹291.45 | ₹292.75 | ₹284.00 | ₹285.40 | 465,917 |
| 2026-07-15 | ₹292.50 | ₹295.15 | ₹291.20 | ₹292.20 | 262,994 |
| 2026-07-14 | ₹299.00 | ₹299.00 | ₹290.95 | ₹292.70 | 365,190 |
| 2026-07-13 | ₹299.00 | ₹300.10 | ₹295.90 | ₹299.00 | 244,772 |
| 2026-07-10 | ₹301.25 | ₹304.00 | ₹299.95 | ₹300.90 | 351,803 |
| 2026-07-09 | ₹301.95 | ₹303.95 | ₹299.40 | ₹300.30 | 289,095 |
| 2026-07-08 | ₹307.00 | ₹308.95 | ₹300.60 | ₹301.45 | 502,190 |
| 2026-07-07 | ₹314.20 | ₹314.20 | ₹308.05 | ₹310.25 | 298,476 |
| 2026-07-06 | ₹314.60 | ₹315.10 | ₹309.05 | ₹314.20 | 369,030 |
| 2026-07-03 | ₹314.40 | ₹316.60 | ₹308.85 | ₹312.15 | 254,106 |
| 2026-07-02 | ₹307.95 | ₹315.10 | ₹307.60 | ₹314.40 | 267,103 |
| 2026-07-01 | ₹313.80 | ₹318.85 | ₹305.40 | ₹309.00 | 430,337 |
| 2026-06-30 | ₹316.10 | ₹318.00 | ₹310.30 | ₹312.25 | 541,307 |
| 2026-06-29 | ₹317.00 | ₹318.65 | ₹314.00 | ₹315.85 | 171,935 |
| 2026-06-25 | ₹315.20 | ₹324.90 | ₹315.10 | ₹319.35 | 716,053 |
| 2026-06-24 | ₹315.50 | ₹317.20 | ₹312.30 | ₹313.25 | 206,221 |
| 2026-06-23 | ₹315.55 | ₹316.95 | ₹311.10 | ₹314.50 | 268,047 |
| 2026-06-22 | ₹313.10 | ₹319.40 | ₹313.10 | ₹315.55 | 525,956 |
| 2026-06-19 | ₹319.20 | ₹320.80 | ₹311.45 | ₹313.45 | 541,467 |
| 2026-06-18 | ₹320.00 | ₹321.85 | ₹317.00 | ₹319.15 | 314,374 |
| 2026-06-17 | ₹326.00 | ₹329.80 | ₹317.20 | ₹319.10 | 570,812 |
| 2026-06-16 | ₹324.40 | ₹329.30 | ₹322.30 | ₹327.10 | 315,969 |
| 2026-06-15 | ₹329.25 | ₹337.10 | ₹323.10 | ₹325.15 | 845,573 |
| 2026-06-12 | ₹320.00 | ₹327.85 | ₹317.00 | ₹326.00 | 735,015 |
| 2026-06-11 | ₹325.00 | ₹325.95 | ₹315.00 | ₹316.75 | 1,388,020 |
| 2026-06-10 | ₹335.00 | ₹346.50 | ₹326.05 | ₹330.05 | 28,248,047 |
| 2026-06-09 | ₹313.25 | ₹318.70 | ₹313.25 | ₹315.50 | 204,726 |
| 2026-06-08 | ₹318.10 | ₹319.60 | ₹309.15 | ₹312.20 | 214,230 |
| 2026-06-05 | ₹326.05 | ₹327.25 | ₹316.90 | ₹319.60 | 219,931 |
| 2026-06-04 | ₹326.40 | ₹328.85 | ₹322.50 | ₹326.30 | 165,710 |
| 2026-06-03 | ₹324.25 | ₹329.95 | ₹320.90 | ₹323.70 | 266,939 |
| 2026-06-02 | ₹325.00 | ₹331.65 | ₹322.60 | ₹327.15 | 342,509 |
| 2026-06-01 | ₹330.00 | ₹337.90 | ₹327.30 | ₹331.35 | 806,059 |
| 2026-05-29 | ₹314.85 | ₹342.50 | ₹313.00 | ₹339.05 | 3,017,788 |
| 2026-05-27 | ₹321.55 | ₹324.60 | ₹316.05 | ₹318.05 | 523,641 |
| 2026-05-26 | ₹305.85 | ₹325.00 | ₹303.40 | ₹322.50 | 3,416,540 |
| 2026-05-25 | ₹301.25 | ₹305.50 | ₹301.25 | ₹303.05 | 250,115 |
| 2026-05-22 | ₹301.15 | ₹307.00 | ₹297.20 | ₹300.25 | 668,216 |
| 2026-05-21 | ₹305.45 | ₹308.40 | ₹299.15 | ₹301.15 | 684,275 |
| 2026-05-20 | ₹310.00 | ₹312.00 | ₹304.10 | ₹305.40 | 657,268 |
| 2026-05-19 | ₹296.50 | ₹324.75 | ₹289.80 | ₹315.75 | 5,794,407 |
| 2026-05-18 | ₹331.00 | ₹331.50 | ₹309.10 | ₹317.55 | 1,590,951 |
| 2026-05-15 | ₹336.20 | ₹342.00 | ₹330.10 | ₹336.50 | 1,360,286 |
| 2026-05-14 | ₹335.90 | ₹337.95 | ₹324.10 | ₹330.80 | 541,225 |
| 2026-05-13 | ₹337.00 | ₹343.00 | ₹332.00 | ₹333.95 | 946,940 |
| 2026-05-12 | ₹351.05 | ₹359.05 | ₹328.00 | ₹335.10 | 11,906,389 |
| 2026-05-11 | ₹338.95 | ₹338.95 | ₹325.05 | ₹326.65 | 482,766 |
| 2026-05-08 | ₹337.50 | ₹347.90 | ₹336.20 | ₹340.70 | 625,584 |
| 2026-05-07 | ₹338.10 | ₹344.40 | ₹336.00 | ₹336.85 | 379,749 |
| 2026-05-06 | ₹350.80 | ₹350.80 | ₹333.70 | ₹336.30 | 966,061 |
| 2026-05-05 | ₹348.70 | ₹356.45 | ₹337.85 | ₹346.00 | 2,136,416 |
| 2026-05-04 | ₹339.70 | ₹345.45 | ₹335.00 | ₹342.05 | 469,460 |
| 2026-04-30 | ₹324.15 | ₹342.00 | ₹324.10 | ₹339.70 | 1,274,611 |
| 2026-04-29 | ₹332.10 | ₹337.35 | ₹325.25 | ₹326.45 | 522,101 |
| 2026-04-28 | ₹312.10 | ₹336.45 | ₹312.10 | ₹333.90 | 1,515,864 |
| 2026-04-27 | ₹312.95 | ₹324.70 | ₹312.95 | ₹315.75 | 533,151 |
| 2026-04-24 | ₹322.00 | ₹326.15 | ₹311.45 | ₹314.55 | 559,929 |
| 2026-04-23 | ₹325.15 | ₹331.95 | ₹323.30 | ₹324.90 | 222,413 |
| 2026-04-22 | ₹332.80 | ₹337.40 | ₹329.00 | ₹329.50 | 365,088 |
| 2026-04-21 | ₹334.30 | ₹338.50 | ₹331.30 | ₹335.95 | 411,516 |
| 2026-04-20 | ₹333.95 | ₹338.00 | ₹327.10 | ₹334.30 | 461,099 |
| 2026-04-17 | ₹345.05 | ₹345.05 | ₹330.90 | ₹333.60 | 1,790,358 |
| 2026-04-16 | ₹345.45 | ₹357.55 | ₹342.00 | ₹346.95 | 7,710,525 |
| 2026-04-15 | ₹310.00 | ₹366.00 | ₹310.00 | ₹337.45 | 38,762,873 |
| 2026-04-13 | ₹318.70 | ₹320.60 | ₹305.00 | ₹306.40 | 966,573 |
| 2026-04-10 | ₹310.85 | ₹327.30 | ₹310.85 | ₹324.90 | 525,721 |
| 2026-04-09 | ₹305.05 | ₹317.80 | ₹303.35 | ₹310.65 | 391,663 |
| 2026-04-08 | ₹300.00 | ₹307.50 | ₹295.90 | ₹303.80 | 299,671 |
| 2026-04-07 | ₹285.00 | ₹294.00 | ₹282.45 | ₹288.95 | 269,788 |
| 2026-04-06 | ₹283.70 | ₹287.85 | ₹280.00 | ₹285.55 | 251,972 |
| 2026-04-02 | ₹281.90 | ₹284.80 | ₹274.20 | ₹283.70 | 150,897 |
| 2026-04-01 | ₹277.05 | ₹282.90 | ₹275.55 | ₹282.40 | 138,474 |
| 2026-03-30 | ₹278.15 | ₹279.85 | ₹270.00 | ₹271.60 | 664,022 |
| 2026-03-27 | ₹281.10 | ₹285.00 | ₹275.50 | ₹282.10 | 491,394 |
| 2026-03-25 | ₹278.00 | ₹287.65 | ₹278.00 | ₹282.65 | 388,904 |
| 2026-03-24 | ₹274.95 | ₹279.00 | ₹270.00 | ₹277.00 | 395,352 |
| 2026-03-23 | ₹276.75 | ₹276.75 | ₹265.80 | ₹271.20 | 641,426 |
| 2026-03-20 | ₹280.00 | ₹282.40 | ₹276.90 | ₹278.75 | 437,746 |
| 2026-03-19 | ₹284.90 | ₹286.00 | ₹277.00 | ₹277.80 | 207,932 |
| 2026-03-18 | ₹282.00 | ₹290.00 | ₹280.40 | ₹287.95 | 403,408 |
| 2026-03-17 | ₹278.50 | ₹282.70 | ₹276.00 | ₹280.60 | 477,068 |
| 2026-03-16 | ₹276.60 | ₹280.50 | ₹272.85 | ₹278.50 | 461,026 |
| 2026-03-13 | ₹278.40 | ₹281.95 | ₹274.50 | ₹278.85 | 931,638 |
| 2026-03-12 | ₹279.50 | ₹283.55 | ₹272.75 | ₹278.50 | 459,609 |
| 2026-03-11 | ₹277.00 | ₹300.95 | ₹276.50 | ₹280.30 | 1,707,768 |
| 2026-03-10 | ₹279.95 | ₹282.00 | ₹276.00 | ₹276.55 | 533,161 |
| 2026-03-09 | ₹273.15 | ₹278.90 | ₹271.50 | ₹278.15 | 334,676 |
| 2026-03-06 | ₹284.50 | ₹292.65 | ₹282.00 | ₹283.05 | 231,931 |
| 2026-03-05 | ₹279.30 | ₹287.00 | ₹276.25 | ₹284.75 | 311,731 |
| 2026-03-04 | ₹278.10 | ₹281.40 | ₹273.10 | ₹279.30 | 554,588 |
| 2026-03-02 | ₹280.00 | ₹289.35 | ₹279.00 | ₹284.30 | 352,853 |
| 2026-02-27 | ₹295.90 | ₹296.85 | ₹288.10 | ₹292.15 | 1,392,385 |
| 2026-02-26 | ₹308.00 | ₹309.00 | ₹295.15 | ₹297.10 | 882,400 |
| 2026-02-25 | ₹306.00 | ₹310.00 | ₹294.50 | ₹307.75 | 1,103,904 |
| 2026-02-24 | ₹311.85 | ₹311.85 | ₹302.50 | ₹308.00 | 449,432 |
| 2026-02-23 | ₹320.00 | ₹321.85 | ₹311.55 | ₹312.90 | 260,828 |
| 2026-02-20 | ₹320.20 | ₹321.00 | ₹315.40 | ₹320.00 | 201,267 |
| 2026-02-19 | ₹323.80 | ₹325.20 | ₹319.50 | ₹320.20 | 178,067 |
| 2026-02-18 | ₹324.05 | ₹325.75 | ₹322.60 | ₹323.30 | 149,582 |
| 2026-02-17 | ₹323.00 | ₹326.40 | ₹322.60 | ₹324.25 | 201,610 |
| 2026-02-16 | ₹330.00 | ₹331.90 | ₹325.00 | ₹326.30 | 395,237 |
| 2026-02-13 | ₹332.80 | ₹334.95 | ₹328.80 | ₹332.25 | 116,290 |
| 2026-02-12 | ₹343.00 | ₹343.00 | ₹335.45 | ₹337.60 | 111,913 |
| 2026-02-11 | ₹335.00 | ₹345.00 | ₹328.20 | ₹342.10 | 999,561 |
| 2026-02-10 | ₹342.05 | ₹350.20 | ₹342.05 | ₹345.65 | 338,739 |
| 2026-02-09 | ₹335.00 | ₹342.05 | ₹332.20 | ₹340.70 | 180,853 |
| 2026-02-06 | ₹336.00 | ₹336.85 | ₹330.10 | ₹332.00 | 132,175 |
| 2026-02-05 | ₹344.95 | ₹349.80 | ₹336.60 | ₹338.45 | 413,317 |
| 2026-02-04 | ₹338.90 | ₹346.00 | ₹337.00 | ₹343.80 | 175,091 |
| 2026-02-03 | ₹345.00 | ₹345.00 | ₹335.45 | ₹338.15 | 1,405,700 |
| 2026-02-02 | ₹335.00 | ₹335.00 | ₹325.10 | ₹334.35 | 233,284 |
| 2026-02-01 | ₹331.80 | ₹346.80 | ₹331.00 | ₹333.20 | 425,227 |
| 2026-01-30 | ₹331.00 | ₹333.50 | ₹324.90 | ₹331.60 | 325,118 |
| 2026-01-29 | ₹336.00 | ₹338.10 | ₹319.00 | ₹334.05 | 1,353,505 |
| 2026-01-28 | ₹341.90 | ₹341.90 | ₹335.75 | ₹336.90 | 318,910 |
| 2026-01-27 | ₹335.50 | ₹343.05 | ₹328.15 | ₹340.70 | 384,242 |
| 2026-01-23 | ₹345.60 | ₹349.40 | ₹331.25 | ₹340.40 | 294,504 |
| 2026-01-22 | ₹345.95 | ₹347.45 | ₹343.70 | ₹345.65 | 252,426 |
| 2026-01-21 | ₹348.00 | ₹348.05 | ₹339.20 | ₹342.80 | 589,879 |
| 2026-01-20 | ₹350.50 | ₹351.55 | ₹342.10 | ₹349.85 | 339,227 |
| 2026-01-19 | ₹352.00 | ₹353.70 | ₹348.05 | ₹351.60 | 145,668 |
| 2026-01-16 | ₹358.90 | ₹360.50 | ₹353.50 | ₹354.45 | 159,560 |
| 2026-01-14 | ₹358.05 | ₹359.90 | ₹355.45 | ₹357.80 | 727,953 |
| 2026-01-13 | ₹356.90 | ₹363.75 | ₹356.40 | ₹360.95 | 213,617 |
| 2026-01-12 | ₹364.00 | ₹364.00 | ₹354.00 | ₹355.60 | 645,692 |
| 2026-01-09 | ₹375.70 | ₹376.00 | ₹359.90 | ₹363.05 | 1,338,842 |
| 2026-01-08 | ₹380.10 | ₹380.10 | ₹368.55 | ₹375.65 | 652,793 |
| 2026-01-07 | ₹377.35 | ₹380.00 | ₹374.75 | ₹378.10 | 297,867 |
| 2026-01-06 | ₹384.95 | ₹384.95 | ₹376.35 | ₹377.35 | 268,104 |
| 2026-01-05 | ₹388.60 | ₹389.90 | ₹381.60 | ₹382.50 | 631,973 |
| 2026-01-02 | ₹392.45 | ₹392.85 | ₹387.15 | ₹390.85 | 922,482 |
| 2026-01-01 | ₹387.90 | ₹396.50 | ₹385.70 | ₹392.95 | 222,986 |
Afcons Infrastructure Share Price Performance Analysis (Nov 2024 - Sep 2026)
AFCONS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-32.97%
₹392.95 → ₹263.40
Year to Date
Price Volatility
9.52%
Low Volatility
Year to Date
Average Daily Volume
1,555,303
Year to Date Average
NSE Exchange
Afcons Infrastructure Share Price History – Frequently Asked Questions
Common questions about AFCONS historical data and records. Review AFCONS price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Afcons Infrastructure (AFCONS)?
The all-time high share price of Afcons Infrastructure was ₹570.0 recorded on January 03, 2025 on the NSE exchange.
What is the all-time low share price of Afcons Infrastructure (AFCONS)?
The all-time low share price of Afcons Infrastructure was ₹225.35 recorded on September 16, 2026 on the NSE exchange.
How can I download AFCONS historical share price data?
You can download Afcons Infrastructure historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AFCONS shares?
The highest trading volume day for Afcons Infrastructure was 60,012,876 shares traded on November 04, 2024 on the NSE exchange, with share price at ₹474.2.