Affordable Robotic & Automation share price history

NSE: AFFORDABLEBSE: 541402Industrial ManufacturingSmall Cap

Affordable Robotic & Automation Limited · Face value ₹10 · Listed Jun 2018 on BSE, Oct 2024 on NSE

₹148.43₹0.44 (0.30%)BSE ₹148.85

Share price at the NSE close on 27 Oct 2026. Previous close ₹148.87.

27 Oct: open ₹155.45, high ₹156.98, low ₹145.25

52-week range of traded prices to 27 Oct 2026

₹119.71Low, 30 Mar 2026₹267.23High, 28 Oct 2025

Market cap: ₹188 Cr2,414th largest listed
P/E: 32.11
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 5.6%
ROCE: 5.7%
Debt to equity: 0.62
Volume, NSE: 11,81755.2% delivered

Affordable Robotic & Automation share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Affordable Robotic & Automation's share price is on record from 4 Jun 2018, when it closed at ₹94.55, to 27 Oct 2026. Its highest close was ₹841.40 on 28 Aug 2023 and its lowest ₹19.55 on 14 May 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	148.43	−26.5%	216.77	120.87	204.82	224.89	119.71	57,21,305
2025	201.85	−68.9%	657.05	194.67	654.90	664.95	191.86	1,30,39,650
2024BSE close	650.00	+26.3%	809.05	412.10	513.20	845.80	409.50	65,04,545
2023BSE close	514.65	+110.1%	841.40	248.40	250.25	864.00	247.95	71,65,800
2022BSE close	245.00	+109.0%	248.55	106.10	121.00	260.95	106.10	58,59,200
2021BSE close	117.20	+51.2%	156.55	63.45	79.05	157.05	60.30	77,82,400
2020BSE close	77.50	+9.5%	77.50	19.55	70.10	77.50	19.55	24,90,400
2019BSE close	70.75	−31.3%	117.55	59.00	101.00	118.00	56.00	6,81,617
2018BSE close	103.00	–	125.00	94.55	90.05	131.20	86.00	19,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 4 Jun 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	148.43	−13.2%	172.00	175.40	139.80	2,23,198
Sep 2026	171.10	+6.2%	160.05	183.38	153.61	4,78,180
Aug 2026	161.13	−10.9%	182.95	200.20	157.05	3,48,079
Jul 2026	180.86	+6.9%	172.25	213.10	162.60	4,77,023
Jun 2026	169.24	−1.9%	179.00	189.80	165.20	3,55,612
May 2026	172.52	−3.2%	178.21	182.80	156.25	2,23,996
Apr 2026	178.21	+47.4%	128.00	194.96	128.00	9,14,007
Mar 2026	120.87	−32.4%	169.51	184.99	119.71	11,37,040
Feb 2026	178.70	+5.7%	169.88	224.89	164.71	10,26,690
Jan 2026	169.08	−16.2%	204.82	210.80	157.53	5,37,480
Dec 2025	201.85	−10.1%	228.00	230.50	191.86	7,06,104
Nov 2025	224.55	−11.6%	255.00	262.15	208.00	8,98,086
Oct 2025	253.98	+10.5%	230.85	297.00	227.98	31,86,017
Sep 2025	229.75	−15.2%	270.80	293.25	218.00	31,47,749
Aug 2025	270.80	−34.6%	417.00	417.00	268.00	14,61,211
Jul 2025	414.35	−8.8%	459.90	534.40	399.55	8,10,693
Jun 2025	454.55	+14.8%	398.00	488.90	389.70	6,35,772
May 2025	396.00	+2.8%	390.00	439.20	350.00	5,90,853
Apr 2025	385.40	+0.7%	390.20	450.00	351.55	3,83,272
Mar 2025	382.75	−7.7%	416.55	458.50	380.00	4,27,557
Feb 2025	414.75	−20.0%	527.00	540.10	391.00	4,44,469
Jan 2025	518.60	−20.2%	654.90	664.95	479.05	3,47,867
Dec 2024	650.00	+1.4%	645.70	697.00	624.05	3,90,857
Nov 2024	640.90	−7.5%	718.00	740.00	596.15	5,24,061
Oct 2024BSE close	693.00	+9.8%	625.50	845.80	615.00	8,83,567
Sep 2024BSE close	631.30	+2.5%	615.95	694.70	580.00	6,12,080
Aug 2024BSE close	615.95	+14.1%	547.20	703.90	499.00	6,63,320
Jul 2024BSE close	539.65	−3.0%	553.00	570.00	525.00	5,35,160
Jun 2024BSE close	556.50	−11.6%	680.00	680.00	503.30	5,90,440
May 2024BSE close	629.35	+22.3%	516.00	675.00	500.00	6,29,860
Apr 2024BSE close	514.55	+19.9%	450.00	595.00	431.05	5,09,080
Mar 2024BSE close	429.30	−11.0%	482.05	500.10	409.50	4,07,660
Feb 2024BSE close	482.55	−7.7%	522.00	542.00	475.00	3,04,860
Jan 2024BSE close	523.00	+1.6%	513.20	572.25	480.15	4,53,600
Dec 2023BSE close	514.65	−7.8%	561.00	609.90	501.00	4,00,400
Nov 2023BSE close	557.95	−13.0%	645.00	656.00	508.70	4,73,000
Oct 2023BSE close	641.35	−2.3%	660.00	739.00	620.00	4,00,400
Sep 2023BSE close	656.35	−17.8%	809.85	809.85	611.25	6,36,800
Aug 2023BSE close	798.30	+51.0%	540.00	864.00	517.00	10,99,200
Jul 2023BSE close	528.85	+6.0%	517.95	575.75	461.30	9,23,600
Jun 2023BSE close	499.10	+46.2%	341.00	523.00	333.00	7,66,400
May 2023BSE close	341.40	−3.2%	350.10	375.00	299.05	5,48,400
Apr 2023BSE close	352.65	+14.8%	306.10	380.00	300.00	3,04,000
Mar 2023BSE close	307.15	−2.5%	315.20	379.65	295.00	2,05,600
Feb 2023BSE close	315.00	−2.2%	315.05	380.00	278.20	4,66,400
Jan 2023BSE close	322.00	+31.4%	250.25	424.20	247.95	9,41,600
Dec 2022BSE close	245.00	+63.3%	153.90	260.95	148.00	9,51,200
Nov 2022BSE close	150.00	+4.6%	141.50	178.30	137.00	7,42,400
Oct 2022BSE close	143.45	+0.5%	142.40	152.00	133.00	3,00,800
Sep 2022BSE close	142.75	+8.1%	138.00	183.90	132.15	6,48,000
Aug 2022BSE close	132.00	−17.5%	162.00	163.65	126.10	4,30,400
Jul 2022BSE close	160.00	+2.6%	157.60	169.95	136.20	2,56,000
Jun 2022BSE close	156.00	+8.7%	147.75	163.20	106.10	3,74,400
May 2022BSE close	143.55	−12.9%	179.80	182.00	120.10	2,07,200
Apr 2022BSE close	164.80	+7.0%	156.00	172.95	151.00	2,30,400
Mar 2022BSE close	154.00	+6.2%	137.20	163.40	134.00	2,92,800
Feb 2022BSE close	145.05	−16.7%	166.55	191.60	133.10	5,02,400
Jan 2022BSE close	174.10	+48.5%	121.00	218.90	118.55	9,23,200
Dec 2021BSE close	117.20	−2.3%	120.00	130.55	113.75	4,75,200
Nov 2021BSE close	120.00	+4.3%	113.55	142.40	113.55	3,20,000
Oct 2021BSE close	115.00	−2.7%	113.60	128.95	109.00	3,64,800
Sep 2021BSE close	118.25	−13.8%	138.95	138.95	110.25	4,33,600
Aug 2021BSE close	137.20	+14.3%	127.95	157.05	121.60	6,86,400
Jul 2021BSE close	120.00	+16.8%	102.00	124.95	98.05	7,71,200
Jun 2021BSE close	102.75	+0.1%	98.30	114.90	96.00	5,42,400
May 2021BSE close	102.60	−1.2%	102.00	111.95	95.05	4,57,600
Apr 2021BSE close	103.85	+10.2%	95.20	117.60	83.65	7,42,400
Mar 2021BSE close	94.20	−8.7%	101.10	113.70	87.70	8,04,800
Feb 2021BSE close	103.15	+34.0%	80.85	113.90	80.85	8,97,600
Jan 2021BSE close	77.00	−0.6%	79.05	96.05	60.30	12,86,400
Dec 2020BSE close	77.50	+41.9%	57.30	77.50	47.30	10,25,600
Nov 2020BSE close	54.60	+25.4%	45.70	54.60	40.65	4,76,800
Oct 2020BSE close	43.55	+12.2%	36.90	43.55	28.70	1,83,200
Sep 2020BSE close	38.80	−4.6%	40.65	42.20	35.35	1,08,800
Aug 2020BSE close	40.65	−4.4%	41.65	46.35	34.05	1,12,000
Jul 2020BSE close	42.50	−4.2%	45.20	51.75	42.50	73,600
Jun 2020BSE close	44.35	+41.2%	32.95	44.35	32.95	1,50,400
May 2020BSE close	31.40	+36.2%	21.90	31.40	19.55	60,800
Apr 2020BSE close	23.05	+1.5%	22.00	28.20	20.90	1,07,200
Mar 2020BSE close	22.70	−50.2%	45.55	45.55	22.40	92,800
Feb 2020BSE close	45.55	−36.6%	71.90	71.90	45.50	73,600
Jan 2020BSE close	71.90	+1.6%	70.10	74.50	67.90	25,600
Dec 2019BSE close	70.75	−9.9%	75.00	75.00	66.80	41,600
Nov 2019BSE close	78.50	+1.6%	72.40	81.00	56.00	78,400
Oct 2019BSE close	77.25	+6.2%	70.00	83.50	64.00	27,200
Sep 2019BSE close	72.75	+1.0%	72.10	85.10	68.00	19,200
Aug 2019BSE close	72.00	−14.8%	73.00	77.35	62.05	54,400
Jul 2019BSE close	84.50	−19.5%	98.00	104.00	70.50	43,200
Jun 2019BSE close	105.00	−8.1%	109.00	118.00	87.45	60,817
May 2019BSE close	114.20	+2.0%	113.00	116.00	108.05	1,68,000
Apr 2019BSE close	112.00	+2.1%	99.00	117.55	95.05	62,400
Mar 2019BSE close	109.70	+19.2%	88.40	112.90	88.40	59,200
Feb 2019BSE close	92.00	−20.1%	107.30	107.30	90.00	32,000
Jan 2019BSE close	115.20	+11.8%	101.00	115.20	93.00	35,200
Dec 2018BSE close	103.00	−2.1%	100.05	105.80	99.80	64,000
Nov 2018BSE close	105.20	−1.6%	102.00	114.00	98.05	1,34,400
Oct 2018BSE close	106.95	+2.6%	100.00	106.95	96.10	38,400
Sep 2018BSE close	104.20	−1.7%	107.00	107.75	101.50	35,200
Aug 2018BSE close	106.00	+1.0%	103.50	107.90	100.80	2,76,800
Jul 2018BSE close	105.00	−7.1%	115.00	115.00	95.50	84,800
Jun 2018BSE close	113.00	–	90.05	131.20	86.00	12,86,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	155.45	156.98	145.25	148.43	150.61	11,817	55.2%
26 Oct 2026	148.84	152.55	143.00	148.87	150.12	8,184	66.2%
23 Oct 2026	152.00	156.33	139.80	148.84	144.95	24,530	57.4%
22 Oct 2026	156.55	160.55	151.00	152.89	153.92	8,720	62.1%
21 Oct 2026	163.00	165.50	153.52	156.26	157.81	12,536	73.3%
19 Oct 2026	166.50	169.82	160.00	162.89	163.36	8,588	63.2%
16 Oct 2026	167.98	170.44	161.00	168.68	166.59	29,397	87.3%
15 Oct 2026	167.99	167.99	162.00	165.47	165.11	6,353	62.0%
14 Oct 2026	170.90	170.90	166.00	167.99	168.68	11,914	73.3%
13 Oct 2026	166.60	173.30	162.60	168.14	166.48	8,499	49.6%
12 Oct 2026	160.00	169.90	160.00	165.04	165.82	16,042	73.9%
9 Oct 2026	160.94	162.00	158.00	159.80	160.11	6,962	68.1%
8 Oct 2026	167.00	167.00	157.00	158.28	160.00	11,017	76.5%
7 Oct 2026	163.00	168.00	161.86	165.30	164.79	6,653	55.8%
6 Oct 2026	163.65	166.18	161.42	163.67	163.49	18,157	79.0%
5 Oct 2026	163.50	172.40	160.00	163.65	166.47	18,790	70.2%
1 Oct 2026	172.00	175.40	165.00	168.11	168.20	15,039	63.2%
30 Sep 2026	176.20	176.85	168.00	171.10	173.17	23,394	64.0%
29 Sep 2026	165.12	175.40	165.12	173.52	170.87	15,470	47.8%
28 Sep 2026	179.20	179.20	170.50	170.74	172.64	16,239	55.1%
25 Sep 2026	183.00	183.00	170.00	178.25	176.17	27,345	44.1%
24 Sep 2026	174.65	183.38	169.47	177.35	178.95	60,546	70.2%

Prices in ₹ per share as traded, not adjusted.