Arman Holdings Limited (BOM:538556)
India
· Delayed Price · Currency is INR 104.30
-0.60 (-0.57%)
At close: Apr 28, 2026
Arman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 106.40 | 106.40 | 99.15 | 104.45 | 104.45 | 0.14% | 70,438 |
| Apr 28, 2026 | 104.00 | 105.00 | 102.15 | 104.30 | 104.30 | -0.57% | 50,412 |
| Apr 27, 2026 | 114.45 | 114.45 | 102.00 | 104.90 | 104.90 | -1.87% | 22,699 |
| Apr 24, 2026 | 114.00 | 114.00 | 105.00 | 106.90 | 106.90 | 0.61% | 13,512 |
| Apr 23, 2026 | 107.80 | 114.00 | 103.00 | 106.25 | 106.25 | -3.41% | 28,594 |
| Apr 22, 2026 | 101.60 | 114.00 | 101.60 | 110.00 | 110.00 | 2.95% | 12 |
| Apr 21, 2026 | 101.60 | 114.45 | 101.60 | 106.85 | 106.85 | -0.09% | 10,685 |
| Apr 20, 2026 | 112.95 | 112.95 | 103.00 | 106.95 | 106.95 | 0.23% | 35,158 |
| Apr 17, 2026 | 106.75 | 114.45 | 100.00 | 106.70 | 106.70 | -0.05% | 13,943 |
| Apr 16, 2026 | 109.90 | 113.50 | 95.05 | 106.75 | 106.75 | 6.32% | 5,861 |
| Apr 15, 2026 | 113.95 | 113.95 | 100.00 | 100.40 | 100.40 | -4.38% | 13,037 |
| Apr 13, 2026 | 101.00 | 113.30 | 100.00 | 105.00 | 105.00 | -7.61% | 16,957 |
| Apr 10, 2026 | 114.50 | 115.00 | 113.45 | 113.65 | 113.65 | -0.74% | 1,096 |
| Apr 9, 2026 | 114.40 | 115.00 | 114.40 | 114.50 | 114.50 | 0.09% | 1,285 |
| Apr 8, 2026 | 108.10 | 114.40 | 107.00 | 114.40 | 114.40 | 1.51% | 5,147 |
| Apr 7, 2026 | 108.00 | 114.00 | 107.00 | 112.70 | 112.70 | 4.84% | 2,684 |
| Apr 6, 2026 | 108.50 | 109.00 | 104.00 | 107.50 | 107.50 | -0.92% | 3,314 |
| Apr 2, 2026 | 105.00 | 108.50 | 102.00 | 108.50 | 108.50 | -1.27% | 215 |
| Apr 1, 2026 | 103.00 | 109.90 | 96.65 | 109.90 | 109.90 | 1.76% | 81 |
| Mar 27, 2026 | 107.50 | 108.00 | 101.00 | 108.00 | 108.00 | 0.05% | 111 |
| Mar 25, 2026 | 105.80 | 113.00 | 105.00 | 107.95 | 107.95 | -4.51% | 65,738 |
| Mar 24, 2026 | 111.35 | 113.45 | 104.25 | 113.05 | 113.05 | 1.48% | 50,854 |
| Mar 23, 2026 | 98.80 | 112.10 | 90.75 | 111.40 | 111.40 | 5.49% | 92,936 |
| Mar 20, 2026 | 105.30 | 112.40 | 94.25 | 105.60 | 105.60 | -6.22% | 37,508 |
| Mar 19, 2026 | 114.30 | 114.30 | 102.45 | 112.60 | 112.60 | 9.91% | 53 |
| Mar 18, 2026 | 106.90 | 107.00 | 101.80 | 102.45 | 102.45 | -10.37% | 53 |
| Mar 16, 2026 | 110.20 | 114.30 | 110.20 | 114.30 | 114.30 | 3.72% | 820 |
| Mar 13, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.46% | 10 |
| Mar 12, 2026 | 106.60 | 113.90 | 96.10 | 109.70 | 109.70 | -3.73% | 3,713 |
| Mar 11, 2026 | 113.95 | 113.95 | 112.00 | 113.95 | 113.95 | -0.26% | 553 |
| Mar 10, 2026 | 114.25 | 114.25 | 114.00 | 114.25 | 114.25 | 1.11% | 2,502 |
| Mar 9, 2026 | 114.30 | 114.40 | 94.55 | 113.00 | 113.00 | -1.14% | 5,599 |
| Mar 6, 2026 | 114.30 | 114.30 | 112.00 | 114.30 | 114.30 | -0.09% | 3,902 |
| Mar 5, 2026 | 115.00 | 115.00 | 96.00 | 114.40 | 114.40 | 1.82% | 272 |
| Mar 4, 2026 | 108.00 | 114.35 | 105.60 | 112.35 | 112.35 | 0.45% | 345 |
| Mar 2, 2026 | 114.70 | 114.70 | 105.80 | 111.85 | 111.85 | -0.53% | 46 |
| Feb 27, 2026 | 113.75 | 113.75 | 106.45 | 112.45 | 112.45 | 2.23% | 28 |
| Feb 26, 2026 | 107.00 | 113.70 | 91.00 | 110.00 | 110.00 | 5.47% | 4,420 |
| Feb 25, 2026 | 114.00 | 114.00 | 104.25 | 104.30 | 104.30 | -8.23% | 1,226 |
| Feb 24, 2026 | 108.00 | 114.00 | 101.50 | 113.65 | 113.65 | 4.51% | 4,525 |
| Feb 23, 2026 | 108.10 | 108.75 | 99.80 | 108.75 | 108.75 | -4.90% | 1,771 |
| Feb 20, 2026 | 108.25 | 114.35 | 105.90 | 114.35 | 114.35 | 5.64% | 1,741 |
| Feb 19, 2026 | 107.70 | 108.90 | 99.45 | 108.25 | 108.25 | 0.51% | 23,267 |
| Feb 18, 2026 | 108.95 | 108.95 | 105.45 | 107.70 | 107.70 | 0.33% | 51,957 |
| Feb 17, 2026 | 108.90 | 108.90 | 98.30 | 107.35 | 107.35 | 1.04% | 65,477 |
| Feb 16, 2026 | 109.75 | 109.75 | 105.00 | 106.25 | 106.25 | -3.19% | 17,254 |
| Feb 13, 2026 | 106.00 | 109.75 | 97.65 | 109.75 | 109.75 | 3.10% | 56,693 |
| Feb 12, 2026 | 102.65 | 106.45 | 98.00 | 106.45 | 106.45 | 8.62% | 1,192 |
| Feb 11, 2026 | 102.40 | 104.00 | 98.00 | 98.00 | 98.00 | -2.83% | 157 |
| Feb 10, 2026 | 102.85 | 103.10 | 99.90 | 100.85 | 100.85 | -1.94% | 17,939 |
| Feb 9, 2026 | 103.00 | 109.95 | 86.00 | 102.85 | 102.85 | 1.28% | 46,195 |
| Feb 6, 2026 | 95.00 | 101.55 | 95.00 | 101.55 | 101.55 | 0.94% | 16,500 |
| Feb 4, 2026 | 100.00 | 101.00 | 100.00 | 100.60 | 100.60 | -3.73% | 78,590 |
| Feb 3, 2026 | 105.00 | 105.00 | 96.70 | 104.50 | 104.50 | 4.29% | 327 |
| Feb 2, 2026 | 109.00 | 109.00 | 98.05 | 100.20 | 100.20 | -6.62% | 208 |
| Feb 1, 2026 | 104.90 | 109.85 | 104.00 | 107.30 | 107.30 | 4.81% | 62 |
| Jan 30, 2026 | 95.00 | 104.05 | 95.00 | 102.38 | 102.38 | 7.88% | 10,267 |
| Jan 29, 2026 | 101.00 | 107.89 | 92.30 | 94.90 | 94.90 | -6.04% | 46,784 |
| Jan 28, 2026 | 97.00 | 104.98 | 95.01 | 101.00 | 101.00 | 3.49% | 20,180 |
| Jan 27, 2026 | 104.90 | 104.90 | 95.75 | 97.59 | 97.59 | -7.59% | 41,603 |
| Jan 23, 2026 | 109.00 | 109.00 | 94.05 | 105.61 | 105.61 | 6.54% | 2,190 |
| Jan 22, 2026 | 109.00 | 109.00 | 98.50 | 99.13 | 99.13 | -0.97% | 16,762 |
| Jan 21, 2026 | 99.50 | 100.10 | 99.50 | 100.10 | 100.10 | 0.53% | 7,640 |
| Jan 20, 2026 | 96.65 | 100.00 | 91.11 | 99.57 | 99.57 | 0.07% | 37,919 |
| Jan 19, 2026 | 109.80 | 109.80 | 99.00 | 99.50 | 99.50 | -0.67% | 35,378 |
| Jan 16, 2026 | 91.06 | 108.80 | 91.06 | 100.17 | 100.17 | 0.17% | 26,259 |
| Jan 14, 2026 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | 1.03% | 19,580 |
| Jan 13, 2026 | 98.00 | 99.00 | 98.00 | 98.98 | 98.98 | 0.73% | 61,045 |
| Jan 12, 2026 | 99.50 | 102.99 | 90.06 | 98.26 | 98.26 | -1.25% | 26,599 |
| Jan 9, 2026 | 94.20 | 101.00 | 87.51 | 99.50 | 99.50 | 2.58% | 9,796 |
| Jan 8, 2026 | 97.90 | 97.90 | 95.00 | 97.00 | 97.00 | -3.76% | 4,052 |
| Jan 7, 2026 | 102.30 | 103.00 | 95.40 | 100.79 | 100.79 | -4.92% | 72,259 |
| Jan 6, 2026 | 107.06 | 107.06 | 106.00 | 106.00 | 106.00 | - | 417 |
| Jan 5, 2026 | 110.00 | 110.00 | 93.00 | 106.00 | 106.00 | 6.00% | 72,927 |
| Jan 2, 2026 | 100.00 | 100.90 | 100.00 | 100.00 | 100.00 | 1.01% | 70 |
| Jan 1, 2026 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 3.13% | 150 |
| Dec 31, 2025 | 98.65 | 100.00 | 92.06 | 96.00 | 96.00 | -6.06% | 32,718 |
| Dec 30, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | -0.29% | 3 |
| Dec 29, 2025 | 95.00 | 103.99 | 95.00 | 102.49 | 102.49 | 7.18% | 46,626 |
| Dec 26, 2025 | 111.99 | 111.99 | 93.55 | 95.62 | 95.62 | -6.68% | 80,220 |
| Dec 24, 2025 | 100.70 | 102.49 | 91.03 | 102.47 | 102.47 | 9.96% | 10,499 |
| Dec 23, 2025 | 98.00 | 102.00 | 92.50 | 93.19 | 93.19 | -2.37% | 29,736 |
| Dec 22, 2025 | 98.92 | 99.00 | 93.75 | 95.45 | 95.45 | -1.10% | 9,097 |
| Dec 19, 2025 | 93.53 | 102.25 | 91.30 | 96.51 | 96.51 | 2.67% | 43,375 |
| Dec 18, 2025 | 93.55 | 94.50 | 90.40 | 94.00 | 94.00 | 0.47% | 5,131 |
| Dec 17, 2025 | 93.96 | 93.96 | 93.50 | 93.56 | 93.56 | 0.06% | 2,101 |
| Dec 16, 2025 | 93.00 | 94.00 | 92.00 | 93.50 | 93.50 | 0.67% | 24,816 |
| Dec 15, 2025 | 93.00 | 93.00 | 92.00 | 92.88 | 92.88 | -0.13% | 29,950 |
| Dec 12, 2025 | 101.00 | 101.00 | 90.50 | 93.00 | 93.00 | 0.81% | 45,029 |
| Dec 11, 2025 | 91.20 | 92.25 | 91.20 | 92.25 | 92.25 | 1.15% | 974 |
| Dec 10, 2025 | 89.35 | 92.00 | 85.00 | 91.20 | 91.20 | -0.87% | 23,574 |
| Dec 9, 2025 | 92.09 | 93.00 | 90.00 | 92.00 | 92.00 | 4.17% | 16,000 |
| Dec 8, 2025 | 88.96 | 92.02 | 86.50 | 88.32 | 88.32 | 1.26% | 4,152 |
| Dec 5, 2025 | 87.00 | 87.80 | 85.57 | 87.22 | 87.22 | 1.40% | 14,317 |
| Dec 4, 2025 | 84.59 | 87.00 | 84.59 | 86.02 | 86.02 | -0.85% | 8,247 |
| Dec 1, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - | 1 |
| Nov 27, 2025 | 83.30 | 87.50 | 83.30 | 86.76 | 86.76 | 2.07% | 4,240 |
| Nov 26, 2025 | 84.18 | 88.30 | 84.18 | 85.00 | 85.00 | -1.05% | 11,473 |
| Nov 25, 2025 | 85.90 | 87.50 | 85.90 | 85.90 | 85.90 | -2.00% | 7,166 |
| Nov 24, 2025 | 89.79 | 89.79 | 87.65 | 87.65 | 87.65 | 0.06% | 117 |