NSE · AFFLE · stock
Affle 3i Limited (AFFLE) stock price history
Every NSE trading session of Affle 3i Limited from Aug 8, 2019 to Sep 28, 2026: 1,769 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AFFLE adjusted close, 2019 to 2026
- ₹2,147
- All time high, 2025
- ₹2,017
- 52 week high, ₹1,251 low
- 1,769
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
AFFLE key facts
- Affle 3i Limited (AFFLE) closed at ₹1,548 on Sep 28, 2026 on NSE.
- AFFLE's all time high close is ₹2,147, set on Sep 22, 2025; its all time low close is ₹155.50 on Aug 23, 2019.
- AFFLE's 52 week range is ₹1,251 to ₹2,017.
- AFFLE returned -22.8% over the year to Sep 28, 2026 and +46.4% over five years.
- Since Aug 8, 2019 AFFLE returned +786%, +35.7% a year compounded.
- AFFLE's deepest drawdown was -58.3% from Feb 19, 2020 to Mar 27, 2020.
- DataCedar holds 1,769 daily sessions of AFFLE history from Aug 8, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AFFLE price chart, 2019 to 2026
AFFLE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | +6.8% |
| 6 months | +7.1% |
| Year to date | -12.7% |
| 1 year | -22.8% |
| 3 years | +40.7% |
| 5 years | +46.4% |
| 10 years | n/a |
| Since Aug 8, 2019 | +786.2% |
| Compound annual growth, 7.1 years | +35.7% |
AFFLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,147 on Sep 22, 2025
- All time low close
- ₹155.50 on Aug 23, 2019
- 52 week high
- ₹2,017 on Sep 29, 2025
- 52 week low
- ₹1,251 on Mar 23, 2026
- Deepest drawdown
- -58.3% from Feb 19, 2020 to Mar 27, 2020, recovered Aug 21, 2020
- Best single session
- +14.7% on Oct 23, 2019
- Worst single session
- -13.7% on Feb 28, 2020
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2019
- 8.9×
- Best calendar year
- 2020, +139%
- Worst calendar year
- 2022, -4%
AFFLE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 8, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,801 | ₹1,829 | ₹1,251 | ₹1,548 | -13.9% | 63.1M | 187 |
| 2025 | ₹1,780 | ₹2,186 | ₹1,246 | ₹1,799 | +0.9% | 69.2M | 249 |
| 2024 | ₹1,318 | ₹1,884 | ₹998.20 | ₹1,783 | +36.5% | 100.1M | 246 |
| 2023 | ₹1,091 | ₹1,327 | ₹866.50 | ₹1,306 | +20.6% | 69.4M | 245 |
| 2022 | ₹1,134 | ₹1,511 | ₹871.55 | ₹1,083 | -4.0% | 100.6M | 248 |
| 2021 | ₹761.39 | ₹1,260 | ₹705.41 | ₹1,127 | +49.1% | 95.3M | 248 |
| 2020 | ₹316.00 | ₹814.49 | ₹179.85 | ₹756.40 | +139.2% | 119.3M | 251 |
| 2019 | ₹185.20 | ₹347.80 | ₹150.00 | ₹316.27 | n/a | 112.8M | 95 |
AFFLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,548 | -3.1% |
| August 2026 | ₹1,598 | +0.8% |
| July 2026 | ₹1,586 | +11.7% |
| June 2026 | ₹1,420 | -3.0% |
| May 2026 | ₹1,463 | +2.9% |
| April 2026 | ₹1,422 | -1.9% |
| March 2026 | ₹1,449 | +5.2% |
| February 2026 | ₹1,377 | -11.0% |
| January 2026 | ₹1,547 | -14.0% |
| December 2025 | ₹1,799 | +8.3% |
| November 2025 | ₹1,661 | -14.0% |
| October 2025 | ₹1,931 | -0.9% |
About the AFFLE data
Daily bars. 1,769 sessions from Aug 8, 2019 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AFFLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- AERONEU Aeroflex Neu Limited
- AEROPLANE Amir Chand Jagdish Kumar (Exports) Limited
- AETHER Aether Industries Limited
- AFCONS Afcons Infrastructure Limited
- AFFORDABLE Affordable Robotic & Automation Limited
- AFIL Akme Fintrade (India) Limited
- AFSL Abans Financial Services Limited
- AGARIND Agarwal Industrial Corporation Limited
Common questions
AFFLE share price history
