Affordable Robo.

Affordable Robotic & Automation Ltd Historical Data

NSEBSE

₹466.55

(-10.82%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	459.45	459.45	433.65	446.25	2,234	1,03,15,988.75	12,414
20-Jun-2025	441.8	488.9	438	473.5	2,362	1,82,10,304.8	23,233
23-Jun-2025	479.9	479.9	459.6	468.75	1,306	74,24,562.2	6,641
24-Jun-2025	467.05	475.45	455.05	464.4	1,020	69,25,854.75	8,200
25-Jun-2025	467.6	470.4	450.45	457.85	1,705	89,33,028.35	11,124
26-Jun-2025	457	461.95	447	450.4	1,031	60,75,266.75	8,090
27-Jun-2025	454.95	457.45	443.4	449.95	960	49,33,697.55	5,635
30-Jun-2025	451	459.9	446.25	454.55	985	51,65,923.45	6,856
01-Jul-2025	459.9	470	442.05	457.75	1,267	70,42,989.75	6,697
02-Jul-2025	453	477	450	472.75	2,227	1,40,44,606.95	16,658
03-Jul-2025	480	504.9	465.5	501.55	2,798	2,38,09,745.5	26,736
04-Jul-2025	509.9	511.65	492.15	507.7	2,265	1,00,44,660.25	9,654
07-Jul-2025	500	519.8	495.95	505.4	1,922	1,18,24,547.85	12,396
08-Jul-2025	498	508.85	485.25	504.85	939	38,38,474.9	3,206
09-Jul-2025	508.65	514.9	490.25	497	1,358	67,86,681.1	7,990
10-Jul-2025	500.75	514	495.55	500.85	1,110	64,12,032	7,025
11-Jul-2025	506.95	506.95	490.25	494.55	1,112	75,10,653.95	9,630
14-Jul-2025	499.5	510	482.7	496.35	875	51,53,202.55	5,385
15-Jul-2025	509.95	509.95	487.95	490.15	840	47,13,181.8	5,510
16-Jul-2025	490.55	517.75	486.45	509.1	1,188	86,22,436.9	9,518
17-Jul-2025	519	534.4	502.15	523.15	5,038	9,81,00,431.25	92,355
18-Jul-2025	528.6	528.6	464.05	466.55	6,636	9,19,38,568.5	84,544

Affordable Robo.: Related NEWS

No Record Found

Invest wise with Expert advice