Arman Financial Services Limited (BOM:531179)
India
· Delayed Price · Currency is INR 1,494.65
-53.35 (-3.45%)
At close: Apr 28, 2026
Arman Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,543.00 | 1,564.55 | 1,479.55 | 1,494.65 | 1,494.65 | -3.45% | 2,306 |
| Apr 27, 2026 | 1,503.40 | 1,570.00 | 1,498.60 | 1,548.00 | 1,548.00 | 4.06% | 1,747 |
| Apr 24, 2026 | 1,508.85 | 1,529.00 | 1,474.45 | 1,487.65 | 1,487.65 | -2.10% | 2,358 |
| Apr 23, 2026 | 1,507.50 | 1,532.65 | 1,497.65 | 1,519.50 | 1,519.50 | 1.05% | 2,405 |
| Apr 22, 2026 | 1,505.70 | 1,529.25 | 1,478.00 | 1,503.70 | 1,503.70 | 1.10% | 2,061 |
| Apr 21, 2026 | 1,521.20 | 1,530.35 | 1,483.00 | 1,487.30 | 1,487.30 | -1.83% | 2,474 |
| Apr 20, 2026 | 1,516.45 | 1,557.60 | 1,505.75 | 1,515.00 | 1,515.00 | -2.44% | 566 |
| Apr 17, 2026 | 1,542.55 | 1,567.95 | 1,540.00 | 1,552.95 | 1,552.95 | 0.07% | 779 |
| Apr 16, 2026 | 1,609.50 | 1,615.60 | 1,543.00 | 1,551.85 | 1,551.85 | -2.43% | 805 |
| Apr 15, 2026 | 1,597.80 | 1,608.00 | 1,583.70 | 1,590.45 | 1,590.45 | -0.06% | 1,714 |
| Apr 13, 2026 | 1,623.00 | 1,625.85 | 1,583.65 | 1,591.45 | 1,591.45 | -1.79% | 989 |
| Apr 10, 2026 | 1,623.90 | 1,640.90 | 1,590.60 | 1,620.45 | 1,620.45 | 1.27% | 1,088 |
| Apr 9, 2026 | 1,761.85 | 1,761.85 | 1,584.00 | 1,600.10 | 1,600.10 | -1.17% | 1,656 |
| Apr 8, 2026 | 1,647.25 | 1,647.25 | 1,585.00 | 1,619.05 | 1,619.05 | 4.82% | 5,305 |
| Apr 7, 2026 | 1,535.65 | 1,567.80 | 1,510.00 | 1,544.65 | 1,544.65 | 2.29% | 1,328 |
| Apr 6, 2026 | 1,479.95 | 1,525.00 | 1,431.70 | 1,510.05 | 1,510.05 | 2.48% | 1,560 |
| Apr 2, 2026 | 1,424.25 | 1,521.90 | 1,423.95 | 1,473.50 | 1,473.50 | -1.22% | 2,862 |
| Apr 1, 2026 | 1,376.85 | 1,517.05 | 1,367.80 | 1,491.75 | 1,491.75 | 11.05% | 1,134 |
| Mar 30, 2026 | 1,389.85 | 1,425.50 | 1,330.30 | 1,343.30 | 1,343.30 | -4.44% | 1,593 |
| Mar 27, 2026 | 1,427.90 | 1,466.55 | 1,398.40 | 1,405.65 | 1,405.65 | -3.44% | 2,311 |
| Mar 25, 2026 | 1,486.45 | 1,526.50 | 1,451.05 | 1,455.75 | 1,455.75 | -2.11% | 1,226 |
| Mar 24, 2026 | 1,462.00 | 1,501.60 | 1,458.05 | 1,487.10 | 1,487.10 | 1.67% | 1,021 |
| Mar 23, 2026 | 1,442.25 | 1,511.90 | 1,424.95 | 1,462.70 | 1,462.70 | -3.04% | 3,005 |
| Mar 20, 2026 | 1,478.00 | 1,516.90 | 1,454.00 | 1,508.60 | 1,508.60 | 3.21% | 2,667 |
| Mar 19, 2026 | 1,483.25 | 1,536.05 | 1,455.75 | 1,461.75 | 1,461.75 | -1.45% | 4,063 |
| Mar 18, 2026 | 1,401.65 | 1,521.65 | 1,401.65 | 1,483.25 | 1,483.25 | 4.06% | 1,335 |
| Mar 17, 2026 | 1,372.00 | 1,433.60 | 1,368.65 | 1,425.35 | 1,425.35 | 3.36% | 1,062 |
| Mar 16, 2026 | 1,355.05 | 1,395.00 | 1,338.40 | 1,379.05 | 1,379.05 | 1.00% | 1,709 |
| Mar 13, 2026 | 1,354.45 | 1,378.90 | 1,336.90 | 1,365.35 | 1,365.35 | -1.18% | 1,851 |
| Mar 12, 2026 | 1,340.00 | 1,407.45 | 1,318.75 | 1,381.65 | 1,381.65 | 1.69% | 3,324 |
| Mar 11, 2026 | 1,429.95 | 1,429.95 | 1,345.90 | 1,358.75 | 1,358.75 | -0.77% | 1,878 |
| Mar 10, 2026 | 1,396.60 | 1,396.60 | 1,353.65 | 1,369.35 | 1,369.35 | 2.12% | 3,005 |
| Mar 9, 2026 | 1,331.00 | 1,370.90 | 1,302.30 | 1,340.90 | 1,340.90 | -3.16% | 3,166 |
| Mar 6, 2026 | 1,423.35 | 1,453.05 | 1,379.40 | 1,384.60 | 1,384.60 | -2.72% | 2,213 |
| Mar 5, 2026 | 1,476.45 | 1,499.35 | 1,420.40 | 1,423.35 | 1,423.35 | -3.58% | 1,120 |
| Mar 4, 2026 | 1,452.05 | 1,501.00 | 1,452.05 | 1,476.20 | 1,476.20 | -2.90% | 1,380 |
| Mar 2, 2026 | 1,512.45 | 1,551.40 | 1,503.90 | 1,520.35 | 1,520.35 | -3.05% | 1,717 |
| Feb 27, 2026 | 1,551.05 | 1,615.20 | 1,547.20 | 1,568.20 | 1,568.20 | -1.66% | 880 |
| Feb 26, 2026 | 1,513.90 | 1,641.00 | 1,513.90 | 1,594.60 | 1,594.60 | -0.89% | 605 |
| Feb 25, 2026 | 1,608.95 | 1,644.30 | 1,600.65 | 1,608.95 | 1,608.95 | -0.69% | 1,306 |
| Feb 24, 2026 | 1,600.00 | 1,630.35 | 1,563.60 | 1,620.05 | 1,620.05 | 2.18% | 1,308 |
| Feb 23, 2026 | 1,620.25 | 1,620.25 | 1,572.40 | 1,585.55 | 1,585.55 | -2.41% | 3,776 |
| Feb 20, 2026 | 1,672.00 | 1,687.35 | 1,615.95 | 1,624.65 | 1,624.65 | -3.60% | 900 |
| Feb 19, 2026 | 1,695.00 | 1,705.75 | 1,665.15 | 1,685.35 | 1,685.35 | -1.35% | 588 |
| Feb 18, 2026 | 1,650.05 | 1,750.00 | 1,650.05 | 1,708.50 | 1,708.50 | 2.70% | 7,005 |
| Feb 17, 2026 | 1,694.95 | 1,700.00 | 1,640.00 | 1,663.65 | 1,663.65 | -1.90% | 1,860 |
| Feb 16, 2026 | 1,699.95 | 1,760.00 | 1,685.20 | 1,695.85 | 1,695.85 | 1.45% | 14,242 |
| Feb 13, 2026 | 1,638.45 | 1,700.15 | 1,565.30 | 1,671.55 | 1,671.55 | 3.33% | 6,497 |
| Feb 12, 2026 | 1,568.70 | 1,641.00 | 1,568.70 | 1,617.70 | 1,617.70 | 0.88% | 1,075 |
| Feb 11, 2026 | 1,601.00 | 1,622.00 | 1,591.85 | 1,603.55 | 1,603.55 | 0.24% | 592 |
| Feb 10, 2026 | 1,576.00 | 1,621.10 | 1,576.00 | 1,599.65 | 1,599.65 | 1.10% | 652 |
| Feb 9, 2026 | 1,555.05 | 1,623.85 | 1,555.05 | 1,582.20 | 1,582.20 | 0.52% | 521 |
| Feb 6, 2026 | 1,531.85 | 1,589.70 | 1,491.30 | 1,574.00 | 1,574.00 | 1.52% | 1,519 |
| Feb 5, 2026 | 1,577.75 | 1,577.75 | 1,545.65 | 1,550.40 | 1,550.40 | -1.49% | 500 |
| Feb 4, 2026 | 1,416.00 | 1,645.05 | 1,416.00 | 1,573.85 | 1,573.85 | -1.14% | 935 |
| Feb 3, 2026 | 1,614.45 | 1,627.75 | 1,567.75 | 1,591.95 | 1,591.95 | 0.57% | 2,606 |
| Feb 2, 2026 | 1,522.20 | 1,588.40 | 1,487.75 | 1,582.85 | 1,582.85 | 3.79% | 1,353 |
| Feb 1, 2026 | 1,621.20 | 1,621.20 | 1,504.40 | 1,525.00 | 1,525.00 | -5.53% | 848 |
| Jan 30, 2026 | 1,551.75 | 1,622.25 | 1,548.80 | 1,614.30 | 1,614.30 | 2.54% | 929 |
| Jan 29, 2026 | 1,590.20 | 1,593.80 | 1,570.80 | 1,574.35 | 1,574.35 | -1.60% | 666 |
| Jan 28, 2026 | 1,580.45 | 1,614.85 | 1,580.45 | 1,600.00 | 1,600.00 | -0.16% | 2,475 |
| Jan 27, 2026 | 1,595.00 | 1,617.00 | 1,565.05 | 1,602.60 | 1,602.60 | -0.35% | 2,484 |
| Jan 23, 2026 | 1,650.00 | 1,650.00 | 1,604.35 | 1,608.30 | 1,608.30 | -1.11% | 2,450 |
| Jan 22, 2026 | 1,589.85 | 1,643.60 | 1,567.00 | 1,626.40 | 1,626.40 | 2.58% | 2,204 |
| Jan 21, 2026 | 1,470.45 | 1,600.00 | 1,468.15 | 1,585.55 | 1,585.55 | 7.56% | 3,540 |
| Jan 20, 2026 | 1,449.20 | 1,495.00 | 1,411.00 | 1,474.10 | 1,474.10 | 1.14% | 1,400 |
| Jan 19, 2026 | 1,450.55 | 1,502.80 | 1,435.05 | 1,457.50 | 1,457.50 | -1.82% | 1,117 |
| Jan 16, 2026 | 1,560.40 | 1,560.40 | 1,477.00 | 1,484.50 | 1,484.50 | -3.43% | 1,776 |
| Jan 14, 2026 | 1,518.70 | 1,545.20 | 1,502.70 | 1,537.30 | 1,537.30 | 0.17% | 1,244 |
| Jan 13, 2026 | 1,481.05 | 1,572.00 | 1,481.05 | 1,534.65 | 1,534.65 | -0.17% | 636 |
| Jan 12, 2026 | 1,544.10 | 1,566.65 | 1,522.85 | 1,537.30 | 1,537.30 | -2.93% | 2,580 |
| Jan 9, 2026 | 1,620.70 | 1,624.95 | 1,569.95 | 1,583.70 | 1,583.70 | -1.24% | 1,496 |
| Jan 8, 2026 | 1,612.85 | 1,625.00 | 1,595.05 | 1,603.65 | 1,603.65 | 0.23% | 1,521 |
| Jan 7, 2026 | 1,564.95 | 1,646.10 | 1,564.95 | 1,600.00 | 1,600.00 | 1.88% | 4,155 |
| Jan 6, 2026 | 1,540.80 | 1,574.00 | 1,523.90 | 1,570.40 | 1,570.40 | 1.11% | 1,173 |
| Jan 5, 2026 | 1,480.05 | 1,561.55 | 1,480.05 | 1,553.20 | 1,553.20 | 2.05% | 878 |
| Jan 2, 2026 | 1,559.80 | 1,559.80 | 1,494.00 | 1,522.05 | 1,522.05 | -2.75% | 2,160 |
| Jan 1, 2026 | 1,550.05 | 1,579.60 | 1,545.95 | 1,565.10 | 1,565.10 | 0.91% | 3,096 |
| Dec 31, 2025 | 1,549.25 | 1,585.00 | 1,538.00 | 1,551.00 | 1,551.00 | 0.34% | 535 |
| Dec 30, 2025 | 1,505.70 | 1,562.85 | 1,472.90 | 1,545.80 | 1,545.80 | 1.65% | 1,402 |
| Dec 29, 2025 | 1,512.70 | 1,531.25 | 1,486.70 | 1,520.70 | 1,520.70 | 1.25% | 448 |
| Dec 26, 2025 | 1,497.50 | 1,525.90 | 1,489.65 | 1,501.90 | 1,501.90 | -0.15% | 657 |
| Dec 24, 2025 | 1,490.40 | 1,512.10 | 1,488.20 | 1,504.15 | 1,504.15 | 0.83% | 835 |
| Dec 23, 2025 | 1,452.45 | 1,493.25 | 1,452.45 | 1,491.70 | 1,491.70 | 2.21% | 1,543 |
| Dec 22, 2025 | 1,482.15 | 1,494.95 | 1,453.10 | 1,459.50 | 1,459.50 | -1.48% | 1,058 |
| Dec 19, 2025 | 1,505.50 | 1,505.50 | 1,472.10 | 1,481.40 | 1,481.40 | -2.25% | 1,093 |
| Dec 18, 2025 | 1,556.30 | 1,562.05 | 1,511.10 | 1,515.55 | 1,515.55 | -3.68% | 1,026 |
| Dec 17, 2025 | 1,487.75 | 1,604.65 | 1,487.75 | 1,573.40 | 1,573.40 | 3.58% | 1,181 |
| Dec 16, 2025 | 1,470.00 | 1,525.35 | 1,470.00 | 1,519.05 | 1,519.05 | 1.75% | 401 |
| Dec 15, 2025 | 1,470.05 | 1,507.00 | 1,454.75 | 1,492.90 | 1,492.90 | 1.09% | 3,170 |
| Dec 12, 2025 | 1,438.80 | 1,514.70 | 1,438.80 | 1,476.85 | 1,476.85 | 3.15% | 1,877 |
| Dec 11, 2025 | 1,425.00 | 1,457.40 | 1,389.80 | 1,431.70 | 1,431.70 | 0.40% | 1,543 |
| Dec 10, 2025 | 1,466.70 | 1,482.85 | 1,412.05 | 1,425.95 | 1,425.95 | -1.82% | 1,266 |
| Dec 9, 2025 | 1,462.70 | 1,483.95 | 1,420.00 | 1,452.40 | 1,452.40 | -0.43% | 1,211 |
| Dec 8, 2025 | 1,569.95 | 1,569.95 | 1,442.00 | 1,458.65 | 1,458.65 | -2.18% | 953 |
| Dec 5, 2025 | 1,508.20 | 1,534.45 | 1,480.30 | 1,491.15 | 1,491.15 | -1.10% | 1,002 |
| Dec 4, 2025 | 1,540.00 | 1,540.00 | 1,503.00 | 1,507.70 | 1,507.70 | -1.95% | 1,309 |
| Dec 3, 2025 | 1,550.00 | 1,574.70 | 1,535.05 | 1,537.70 | 1,537.70 | -3.16% | 945 |
| Dec 2, 2025 | 1,605.45 | 1,608.05 | 1,580.90 | 1,587.85 | 1,587.85 | -1.21% | 429 |
| Dec 1, 2025 | 1,677.00 | 1,677.00 | 1,604.55 | 1,607.35 | 1,607.35 | -1.92% | 1,009 |