Aryaman Financial Services Limited (BOM:530245)
India
· Delayed Price · Currency is INR 616.55
+15.55 (2.59%)
At close: Apr 28, 2026
BOM:530245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 601.00 | 619.00 | 585.10 | 616.55 | 616.55 | 2.59% | 349 |
| Apr 27, 2026 | 600.00 | 616.00 | 591.00 | 601.00 | 601.00 | 0.09% | 554 |
| Apr 24, 2026 | 610.00 | 613.95 | 587.50 | 600.45 | 600.45 | -1.57% | 201 |
| Apr 23, 2026 | 613.90 | 613.90 | 610.00 | 610.00 | 610.00 | -1.45% | 13 |
| Apr 22, 2026 | 600.00 | 622.00 | 587.20 | 619.00 | 619.00 | 3.15% | 972 |
| Apr 21, 2026 | 602.95 | 603.00 | 595.00 | 600.10 | 600.10 | -0.68% | 111 |
| Apr 20, 2026 | 622.00 | 628.00 | 598.00 | 604.20 | 604.20 | -3.01% | 2,422 |
| Apr 17, 2026 | 615.00 | 640.00 | 599.90 | 622.95 | 622.95 | 2.46% | 667 |
| Apr 16, 2026 | 608.95 | 623.00 | 599.00 | 608.00 | 608.00 | -0.16% | 268 |
| Apr 15, 2026 | 609.40 | 610.40 | 593.00 | 608.95 | 608.95 | -0.07% | 535 |
| Apr 13, 2026 | 600.40 | 614.75 | 600.00 | 609.40 | 609.40 | 0.49% | 259 |
| Apr 10, 2026 | 607.10 | 617.85 | 595.00 | 606.40 | 606.40 | 0.86% | 486 |
| Apr 9, 2026 | 607.00 | 633.50 | 600.00 | 601.20 | 601.20 | -1.02% | 889 |
| Apr 8, 2026 | 635.00 | 635.00 | 607.00 | 607.40 | 607.40 | 0.75% | 205 |
| Apr 7, 2026 | 600.05 | 617.75 | 597.00 | 602.90 | 602.90 | -1.16% | 359 |
| Apr 6, 2026 | 600.00 | 619.45 | 600.00 | 610.00 | 610.00 | 0.93% | 409 |
| Apr 2, 2026 | 627.00 | 630.00 | 600.00 | 604.40 | 604.40 | -1.44% | 212 |
| Apr 1, 2026 | 597.15 | 627.95 | 595.00 | 613.25 | 613.25 | 2.18% | 341 |
| Mar 30, 2026 | 590.00 | 609.00 | 585.05 | 600.15 | 600.15 | -0.54% | 1,374 |
| Mar 27, 2026 | 597.70 | 609.00 | 585.00 | 603.40 | 603.40 | 0.16% | 805 |
| Mar 25, 2026 | 601.15 | 614.85 | 595.00 | 602.45 | 602.45 | 0.11% | 676 |
| Mar 24, 2026 | 580.00 | 619.95 | 580.00 | 601.80 | 601.80 | 0.27% | 1,466 |
| Mar 23, 2026 | 600.00 | 619.00 | 480.00 | 600.20 | 600.20 | 0.21% | 148,965 |
| Mar 20, 2026 | 600.65 | 624.95 | 585.00 | 598.95 | 598.95 | -0.18% | 576 |
| Mar 19, 2026 | 615.00 | 619.85 | 595.00 | 600.05 | 600.05 | -2.59% | 228 |
| Mar 18, 2026 | 650.00 | 729.00 | 595.00 | 616.00 | 616.00 | -0.08% | 56,257 |
| Mar 17, 2026 | 600.10 | 620.00 | 600.10 | 616.50 | 616.50 | 1.90% | 440 |
| Mar 16, 2026 | 620.05 | 620.05 | 600.00 | 605.00 | 605.00 | -2.93% | 112 |
| Mar 13, 2026 | 645.00 | 720.00 | 599.90 | 623.25 | 623.25 | 3.74% | 70,533 |
| Mar 12, 2026 | 605.00 | 610.00 | 590.00 | 600.80 | 600.80 | -1.48% | 176 |
| Mar 11, 2026 | 610.05 | 610.05 | 600.00 | 609.80 | 609.80 | -2.74% | 457 |
| Mar 10, 2026 | 600.00 | 630.00 | 600.00 | 627.00 | 627.00 | 4.50% | 231 |
| Mar 9, 2026 | 634.45 | 634.50 | 592.50 | 600.00 | 600.00 | -5.47% | 599 |
| Mar 6, 2026 | 639.00 | 639.00 | 634.00 | 634.70 | 634.70 | 4.29% | 32 |
| Mar 5, 2026 | 605.05 | 633.70 | 600.50 | 608.60 | 608.60 | -1.29% | 324 |
| Mar 4, 2026 | 610.05 | 624.95 | 605.00 | 616.55 | 616.55 | -1.65% | 93 |
| Mar 2, 2026 | 630.00 | 630.00 | 600.00 | 626.90 | 626.90 | -1.94% | 749 |
| Feb 27, 2026 | 626.85 | 640.00 | 625.00 | 639.30 | 639.30 | 1.48% | 106 |
| Feb 26, 2026 | 641.00 | 641.00 | 630.00 | 630.00 | 630.00 | -1.72% | 152 |
| Feb 25, 2026 | 632.70 | 641.00 | 630.00 | 641.00 | 641.00 | 0.81% | 165 |
| Feb 24, 2026 | 640.30 | 640.30 | 625.00 | 635.85 | 635.85 | -1.19% | 381 |
| Feb 23, 2026 | 633.25 | 650.00 | 632.50 | 643.50 | 643.50 | 0.68% | 75 |
| Feb 20, 2026 | 642.85 | 668.50 | 635.00 | 639.15 | 639.15 | -1.07% | 69 |
| Feb 19, 2026 | 645.90 | 660.00 | 641.50 | 646.05 | 646.05 | 0.02% | 98 |
| Feb 18, 2026 | 639.00 | 744.95 | 638.70 | 645.90 | 645.90 | 2.52% | 1,256 |
| Feb 17, 2026 | 639.00 | 639.00 | 620.00 | 630.00 | 630.00 | 0.06% | 635 |
| Feb 16, 2026 | 676.00 | 699.90 | 627.50 | 629.65 | 629.65 | -11.07% | 8,190 |
| Feb 13, 2026 | 709.85 | 709.85 | 689.95 | 708.00 | 708.00 | 1.74% | 966 |
| Feb 12, 2026 | 700.00 | 723.00 | 654.90 | 695.90 | 695.90 | -0.64% | 561 |
| Feb 11, 2026 | 686.05 | 768.00 | 685.00 | 700.40 | 700.40 | 2.33% | 1,186 |
| Feb 10, 2026 | 646.85 | 774.90 | 637.00 | 684.45 | 684.45 | 5.59% | 1,753 |
| Feb 9, 2026 | 632.70 | 663.00 | 632.70 | 648.20 | 648.20 | 0.63% | 728 |
| Feb 6, 2026 | 645.85 | 650.00 | 632.50 | 644.15 | 644.15 | -0.26% | 178 |
| Feb 5, 2026 | 651.00 | 651.00 | 640.00 | 645.80 | 645.80 | -1.55% | 135 |
| Feb 4, 2026 | 640.00 | 667.80 | 640.00 | 656.00 | 656.00 | 1.02% | 66 |
| Feb 3, 2026 | 670.00 | 670.00 | 640.40 | 649.35 | 649.35 | 0.05% | 108 |
| Feb 2, 2026 | 635.20 | 660.00 | 635.20 | 649.00 | 649.00 | -0.56% | 138 |
| Feb 1, 2026 | 645.40 | 685.00 | 635.10 | 652.65 | 652.65 | 0.62% | 143 |
| Jan 30, 2026 | 648.90 | 654.90 | 632.70 | 648.60 | 648.60 | 0.02% | 851 |
| Jan 29, 2026 | 655.25 | 655.25 | 637.00 | 648.50 | 648.50 | 0.03% | 325 |
| Jan 28, 2026 | 638.00 | 655.00 | 637.00 | 648.30 | 648.30 | -0.03% | 617 |
| Jan 27, 2026 | 664.25 | 664.25 | 637.50 | 648.50 | 648.50 | -1.37% | 1,003 |
| Jan 23, 2026 | 682.50 | 682.50 | 640.00 | 657.50 | 657.50 | -0.68% | 415 |
| Jan 22, 2026 | 647.60 | 669.00 | 630.00 | 662.00 | 662.00 | 1.71% | 845 |
| Jan 21, 2026 | 660.35 | 660.35 | 635.00 | 650.85 | 650.85 | -1.44% | 610 |
| Jan 20, 2026 | 699.00 | 699.00 | 630.00 | 660.35 | 660.35 | -1.12% | 1,400 |
| Jan 19, 2026 | 684.45 | 684.45 | 631.00 | 667.85 | 667.85 | -0.47% | 2,263 |
| Jan 16, 2026 | 665.95 | 698.00 | 650.00 | 671.00 | 671.00 | 0.26% | 242 |
| Jan 14, 2026 | 650.00 | 670.00 | 645.00 | 669.25 | 669.25 | -1.25% | 362 |
| Jan 13, 2026 | 669.25 | 679.00 | 635.00 | 677.70 | 677.70 | 2.22% | 645 |
| Jan 12, 2026 | 675.00 | 675.00 | 650.00 | 663.00 | 663.00 | -0.53% | 25 |
| Jan 9, 2026 | 647.15 | 698.00 | 647.15 | 666.55 | 666.55 | -0.09% | 1,140 |
| Jan 8, 2026 | 674.80 | 675.00 | 655.00 | 667.15 | 667.15 | -1.29% | 292 |
| Jan 7, 2026 | 679.00 | 679.00 | 657.00 | 675.85 | 675.85 | 2.91% | 16 |
| Jan 6, 2026 | 655.15 | 664.00 | 655.00 | 656.75 | 656.75 | -1.60% | 232 |
| Jan 5, 2026 | 673.80 | 673.80 | 655.00 | 667.40 | 667.40 | -0.45% | 112 |
| Jan 2, 2026 | 670.75 | 674.00 | 657.00 | 670.45 | 670.45 | 1.06% | 166 |
| Jan 1, 2026 | 658.00 | 674.00 | 658.00 | 663.45 | 663.45 | 1.22% | 149 |
| Dec 31, 2025 | 658.00 | 677.50 | 642.60 | 655.45 | 655.45 | -0.33% | 606 |
| Dec 30, 2025 | 655.25 | 699.00 | 646.80 | 657.65 | 657.65 | 0.37% | 222 |
| Dec 29, 2025 | 661.00 | 661.00 | 645.00 | 655.25 | 655.25 | -0.76% | 848 |
| Dec 26, 2025 | 675.00 | 689.00 | 640.00 | 660.25 | 660.25 | -2.04% | 1,330 |
| Dec 24, 2025 | 715.00 | 715.00 | 672.00 | 674.00 | 674.00 | -0.41% | 102 |
| Dec 23, 2025 | 700.00 | 700.00 | 670.00 | 676.75 | 676.75 | -1.35% | 523 |
| Dec 22, 2025 | 715.00 | 715.00 | 676.70 | 686.00 | 686.00 | 2.17% | 261 |
| Dec 19, 2025 | 680.00 | 682.00 | 665.00 | 671.40 | 671.40 | -1.10% | 153 |
| Dec 18, 2025 | 672.20 | 680.00 | 672.20 | 678.90 | 678.90 | -0.99% | 25 |
| Dec 17, 2025 | 694.00 | 694.00 | 675.50 | 685.70 | 685.70 | 1.57% | 91 |
| Dec 16, 2025 | 685.00 | 697.95 | 670.00 | 675.10 | 675.10 | -1.75% | 476 |
| Dec 15, 2025 | 714.75 | 714.75 | 680.50 | 687.10 | 687.10 | -3.55% | 322 |
| Dec 12, 2025 | 692.65 | 717.90 | 692.65 | 712.40 | 712.40 | 2.85% | 120 |
| Dec 11, 2025 | 685.00 | 705.10 | 671.10 | 692.65 | 692.65 | 0.51% | 77 |
| Dec 10, 2025 | 700.00 | 724.40 | 680.00 | 689.15 | 689.15 | -2.94% | 191 |
| Dec 9, 2025 | 667.10 | 730.00 | 667.05 | 710.05 | 710.05 | 1.06% | 204 |
| Dec 8, 2025 | 677.70 | 724.10 | 631.00 | 702.60 | 702.60 | 3.67% | 1,182 |
| Dec 5, 2025 | 691.00 | 698.00 | 670.00 | 677.70 | 677.70 | -3.19% | 649 |
| Dec 3, 2025 | 710.00 | 710.50 | 680.00 | 700.00 | 700.00 | 0.14% | 225 |
| Dec 2, 2025 | 711.00 | 711.00 | 691.00 | 699.00 | 699.00 | -1.69% | 186 |
| Dec 1, 2025 | 700.00 | 724.00 | 700.00 | 711.00 | 711.00 | 2.86% | 527 |
| Nov 28, 2025 | 682.50 | 711.80 | 682.50 | 691.25 | 691.25 | 1.96% | 664 |