Aravali Securities & Finance Limited (BOM:512344)
India
· Delayed Price · Currency is INR 4.250
-0.160 (-3.63%)
At close: Apr 29, 2026
BOM:512344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.63 | 4.63 | 4.19 | 4.25 | 4.25 | -3.63% | 1,040 |
| Apr 28, 2026 | 4.41 | 4.41 | 3.99 | 4.41 | 4.41 | 5.00% | 202 |
| Apr 27, 2026 | 4.20 | 4.41 | 4.20 | 4.20 | 4.20 | - | 178 |
| Apr 24, 2026 | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | -3.45% | 799 |
| Apr 23, 2026 | 4.55 | 4.55 | 4.35 | 4.35 | 4.35 | -4.40% | 1,289 |
| Apr 22, 2026 | 4.74 | 4.74 | 4.30 | 4.55 | 4.55 | 0.66% | 1,850 |
| Apr 21, 2026 | 4.29 | 4.52 | 4.29 | 4.52 | 4.52 | 4.87% | 159 |
| Apr 20, 2026 | 4.53 | 4.53 | 4.31 | 4.31 | 4.31 | -4.43% | 206 |
| Apr 17, 2026 | 4.30 | 4.51 | 4.30 | 4.51 | 4.51 | 4.88% | 779 |
| Apr 16, 2026 | 4.51 | 4.51 | 4.30 | 4.30 | 4.30 | - | 2,244 |
| Apr 15, 2026 | 4.30 | 4.30 | 3.90 | 4.30 | 4.30 | 4.88% | 541 |
| Apr 13, 2026 | 4.16 | 4.36 | 3.96 | 4.10 | 4.10 | -1.44% | 7,291 |
| Apr 10, 2026 | 4.46 | 4.46 | 4.14 | 4.16 | 4.16 | -2.12% | 1,912 |
| Apr 9, 2026 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -4.49% | 188 |
| Apr 8, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.95% | 58 |
| Apr 7, 2026 | 4.00 | 4.24 | 4.00 | 4.24 | 4.24 | 4.95% | 121 |
| Apr 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.94% | 370 |
| Apr 2, 2026 | 3.84 | 4.24 | 3.84 | 3.85 | 3.85 | -4.70% | 2,043 |
| Apr 1, 2026 | 4.25 | 4.25 | 4.04 | 4.04 | 4.04 | -4.94% | 636 |
| Mar 30, 2026 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -3.41% | 444 |
| Mar 27, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -4.56% | 12 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.61 | 4.61 | 4.61 | -4.95% | 1,012 |
| Mar 24, 2026 | 5.35 | 5.35 | 4.85 | 4.85 | 4.85 | -4.90% | 133 |
| Mar 23, 2026 | 5.32 | 5.32 | 5.10 | 5.10 | 5.10 | -4.14% | 21 |
| Mar 20, 2026 | 5.50 | 5.50 | 5.32 | 5.32 | 5.32 | -5.00% | 613 |
| Mar 19, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -1.75% | 1,013 |
| Mar 18, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | -4.52% | 32 |
| Mar 17, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | 5 |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 107 |
| Mar 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 40 |
| Mar 12, 2026 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | -1.48% | 1,346 |
| Mar 11, 2026 | 5.81 | 6.09 | 5.81 | 6.09 | 6.09 | 5.00% | 14,139 |
| Mar 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 2,026 |
| Mar 9, 2026 | 5.86 | 5.86 | 5.60 | 5.60 | 5.60 | 0.18% | 6,768 |
| Mar 6, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -4.93% | 1,878 |
| Mar 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -4.85% | 62 |
| Mar 4, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.92% | 2,917 |
| Mar 2, 2026 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | 4.33% | 23,477 |
| Feb 27, 2026 | 5.95 | 6.24 | 5.95 | 6.23 | 6.23 | 4.71% | 5,976 |
| Feb 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.94% | 8,569 |
| Feb 25, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00% | 13,020 |
| Feb 24, 2026 | 5.40 | 5.48 | 5.40 | 5.40 | 5.40 | - | 482 |
| Feb 23, 2026 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | -4.93% | 2,256 |
| Feb 20, 2026 | 5.61 | 5.68 | 5.60 | 5.68 | 5.68 | 4.99% | 3,521 |
| Feb 19, 2026 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | 4.84% | 2,645 |
| Feb 18, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 4.88% | 6,350 |
| Feb 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90% | 5,272 |
| Feb 16, 2026 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | 4.92% | 4,712 |
| Feb 13, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | 4.93% | 4,139 |
| Feb 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | 3,124 |
| Feb 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.91% | 21,106 |
| Feb 10, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 7,833 |
| Feb 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 276 |
| Feb 6, 2026 | 3.52 | 3.69 | 3.45 | 3.69 | 3.69 | 4.83% | 360 |
| Feb 5, 2026 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | -4.61% | 1,732 |
| Feb 4, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.27% | 502 |
| Feb 3, 2026 | 3.53 | 3.68 | 3.53 | 3.68 | 3.68 | 4.84% | 896 |
| Feb 2, 2026 | 3.69 | 3.69 | 3.51 | 3.51 | 3.51 | -4.88% | 2 |
| Feb 1, 2026 | 3.88 | 3.88 | 3.69 | 3.69 | 3.69 | -4.90% | 328 |
| Jan 30, 2026 | 3.70 | 3.88 | 3.52 | 3.88 | 3.88 | 4.86% | 3,077 |
| Jan 29, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | - | 1,111 |
| Jan 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,398 |
| Jan 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% | 206 |
| Jan 23, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | -2.14% | 716 |
| Jan 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1 |
| Jan 21, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.81% | 2,017 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,629 |
| Jan 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 532 |
| Jan 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 4.80% | 1,149 |
| Jan 14, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 1,167 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 25 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 101 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 51 |
| Jan 8, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 953 |
| Jan 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 187 |
| Jan 6, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 0.28% | 181 |
| Jan 5, 2026 | 3.72 | 3.72 | 3.54 | 3.54 | 3.54 | -4.84% | 90 |
| Jan 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 100 |
| Dec 31, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 386 |
| Dec 30, 2025 | 4.10 | 4.10 | 3.72 | 3.72 | 3.72 | -4.86% | 277 |
| Dec 29, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 238 |
| Dec 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 21 |
| Dec 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1,000 |
| Dec 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.82% | 750 |
| Dec 22, 2025 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | - | 2,321 |
| Dec 19, 2025 | 3.96 | 4.15 | 3.96 | 4.15 | 4.15 | 4.53% | 359 |
| Dec 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4.75% | 110 |
| Dec 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.77% | 1,057 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.00% | 1,201 |
| Dec 15, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -4.51% | 459 |
| Dec 12, 2025 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | 4.47% | 27 |
| Dec 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | 1 |
| Dec 10, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -2.41% | 2 |
| Dec 9, 2025 | 3.96 | 4.15 | 3.96 | 4.15 | 4.15 | 4.53% | 951 |
| Dec 8, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.50% | 4 |
| Dec 5, 2025 | 3.99 | 3.99 | 3.69 | 3.99 | 3.99 | 5.00% | 243 |
| Dec 4, 2025 | 3.83 | 3.83 | 3.57 | 3.80 | 3.80 | 4.11% | 4,502 |
| Dec 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% | 242 |
| Dec 2, 2025 | 3.88 | 3.88 | 3.66 | 3.66 | 3.66 | -1.08% | 365 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 1,503 |