Aryaman Capital Markets Limited (BOM:538716)
India
· Delayed Price · Currency is INR 428.30
+4.95 (1.17%)
At close: Apr 28, 2026
Aryaman Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 430.00 | 437.00 | 421.70 | 428.30 | 428.30 | 1.17% | 31 |
| Apr 27, 2026 | 422.15 | 423.50 | 422.15 | 423.35 | 423.35 | 0.28% | 11 |
| Apr 23, 2026 | 422.15 | 422.15 | 422.15 | 422.15 | 422.15 | 0.01% | 15 |
| Apr 22, 2026 | 421.35 | 422.15 | 421.35 | 422.10 | 422.10 | 0.50% | 11 |
| Apr 21, 2026 | 470.00 | 470.00 | 420.00 | 420.00 | 420.00 | -1.59% | 92 |
| Apr 20, 2026 | 415.00 | 485.05 | 411.10 | 426.80 | 426.80 | -10.39% | 662 |
| Apr 17, 2026 | 476.40 | 476.40 | 474.00 | 476.30 | 476.30 | 0.27% | 73 |
| Apr 16, 2026 | 474.95 | 475.00 | 474.95 | 475.00 | 475.00 | - | 31 |
| Apr 15, 2026 | 476.95 | 476.95 | 474.95 | 475.00 | 475.00 | -0.41% | 42 |
| Apr 13, 2026 | 440.05 | 476.95 | 440.05 | 476.95 | 476.95 | -0.22% | 2 |
| Apr 10, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 19 |
| Apr 9, 2026 | 479.50 | 484.60 | 478.00 | 478.00 | 478.00 | -0.31% | 14 |
| Apr 8, 2026 | 475.00 | 480.00 | 468.40 | 479.50 | 479.50 | 6.56% | 147 |
| Apr 6, 2026 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 2.27% | 85 |
| Apr 2, 2026 | 434.30 | 440.00 | 430.00 | 440.00 | 440.00 | 2.33% | 39 |
| Apr 1, 2026 | 411.00 | 433.00 | 411.00 | 430.00 | 430.00 | 4.14% | 188 |
| Mar 30, 2026 | 412.00 | 413.00 | 406.15 | 412.90 | 412.90 | 1.66% | 64 |
| Mar 27, 2026 | 412.00 | 412.00 | 400.00 | 406.15 | 406.15 | -1.42% | 13 |
| Mar 25, 2026 | 409.10 | 412.00 | 409.05 | 412.00 | 412.00 | 0.82% | 27 |
| Mar 24, 2026 | 430.00 | 430.00 | 400.50 | 408.65 | 408.65 | -2.70% | 39 |
| Mar 23, 2026 | 400.00 | 420.00 | 395.00 | 420.00 | 420.00 | 5.00% | 226 |
| Mar 20, 2026 | 400.00 | 414.80 | 391.00 | 400.00 | 400.00 | - | 314 |
| Mar 19, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -4.65% | 25 |
| Mar 18, 2026 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | - | 5 |
| Mar 17, 2026 | 395.50 | 420.00 | 395.50 | 419.50 | 419.50 | 3.58% | 21 |
| Mar 16, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.41% | 1,248 |
| Mar 13, 2026 | 403.00 | 440.00 | 403.00 | 403.35 | 403.35 | -4.86% | 1,803 |
| Mar 11, 2026 | 405.00 | 423.95 | 400.10 | 423.95 | 423.95 | 1.42% | 653 |
| Mar 10, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 5 |
| Mar 9, 2026 | 424.95 | 425.00 | 407.30 | 418.00 | 418.00 | -2.34% | 156 |
| Mar 6, 2026 | 407.50 | 428.00 | 402.50 | 428.00 | 428.00 | 4.88% | 379 |
| Mar 5, 2026 | 410.20 | 420.00 | 405.65 | 408.10 | 408.10 | -4.43% | 190 |
| Mar 4, 2026 | 410.00 | 427.00 | 410.00 | 427.00 | 427.00 | 2.89% | 26 |
| Mar 2, 2026 | 415.00 | 427.00 | 407.25 | 415.00 | 415.00 | -3.18% | 1,063 |
| Feb 27, 2026 | 440.00 | 440.00 | 427.60 | 428.65 | 428.65 | -4.73% | 122 |
| Feb 26, 2026 | 434.15 | 449.95 | 425.50 | 449.95 | 449.95 | 3.64% | 110 |
| Feb 25, 2026 | 454.00 | 454.00 | 431.50 | 434.15 | 434.15 | -4.37% | 209 |
| Feb 24, 2026 | 440.00 | 455.00 | 431.50 | 454.00 | 454.00 | - | 214 |
| Feb 23, 2026 | 440.00 | 454.00 | 440.00 | 454.00 | 454.00 | 2.51% | 2 |
| Feb 20, 2026 | 443.15 | 459.95 | 442.90 | 442.90 | 442.90 | -5.00% | 176 |
| Feb 19, 2026 | 443.00 | 468.00 | 435.00 | 466.20 | 466.20 | 3.42% | 200 |
| Feb 18, 2026 | 421.25 | 463.95 | 421.25 | 450.80 | 450.80 | 1.76% | 787 |
| Feb 17, 2026 | 463.10 | 463.10 | 439.95 | 443.00 | 443.00 | -4.34% | 999 |
| Feb 16, 2026 | 454.00 | 490.00 | 452.20 | 463.10 | 463.10 | -2.71% | 476 |
| Feb 13, 2026 | 465.50 | 487.50 | 465.45 | 476.00 | 476.00 | -2.84% | 891 |
| Feb 12, 2026 | 490.00 | 490.00 | 489.90 | 489.90 | 489.90 | 0.32% | 49 |
| Feb 11, 2026 | 468.50 | 495.00 | 467.00 | 488.35 | 488.35 | -0.34% | 141 |
| Feb 10, 2026 | 513.50 | 513.50 | 490.00 | 490.00 | 490.00 | -0.20% | 14 |
| Feb 9, 2026 | 494.80 | 494.80 | 487.00 | 491.00 | 491.00 | 3.81% | 40 |
| Feb 6, 2026 | 473.20 | 473.20 | 473.00 | 473.00 | 473.00 | -0.73% | 20 |
| Feb 5, 2026 | 491.00 | 491.00 | 475.10 | 476.50 | 476.50 | -4.72% | 301 |
| Feb 4, 2026 | 518.65 | 518.70 | 495.00 | 500.10 | 500.10 | 1.23% | 281 |
| Feb 3, 2026 | 494.05 | 494.05 | 494.00 | 494.00 | 494.00 | - | 478 |
| Feb 2, 2026 | 495.50 | 495.60 | 489.95 | 494.00 | 494.00 | 4.66% | 359 |
| Feb 1, 2026 | 428.05 | 472.50 | 428.05 | 472.00 | 472.00 | 4.89% | 794 |
| Jan 30, 2026 | 435.00 | 455.00 | 435.00 | 450.00 | 450.00 | 0.04% | 318 |
| Jan 28, 2026 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | -0.02% | 10 |
| Jan 27, 2026 | 450.00 | 451.05 | 449.35 | 449.90 | 449.90 | -4.88% | 189 |
| Jan 23, 2026 | 476.00 | 476.00 | 473.00 | 473.00 | 473.00 | 3.80% | 30 |
| Jan 22, 2026 | 452.75 | 457.25 | 452.75 | 455.70 | 455.70 | 0.15% | 31 |
| Jan 21, 2026 | 450.00 | 455.00 | 445.00 | 455.00 | 455.00 | 0.73% | 102 |
| Jan 20, 2026 | 440.15 | 455.00 | 440.10 | 451.70 | 451.70 | -0.73% | 124 |
| Jan 19, 2026 | 455.00 | 455.00 | 442.00 | 455.00 | 455.00 | -2.00% | 1,204 |
| Jan 16, 2026 | 472.45 | 472.45 | 464.30 | 464.30 | 464.30 | -1.79% | 19 |
| Jan 14, 2026 | 450.00 | 473.00 | 435.00 | 472.75 | 472.75 | 4.82% | 419 |
| Jan 13, 2026 | 453.00 | 453.00 | 451.00 | 451.00 | 451.00 | 0.20% | 137 |
| Jan 12, 2026 | 485.00 | 485.00 | 450.00 | 450.10 | 450.10 | -3.14% | 646 |
| Jan 9, 2026 | 450.00 | 470.00 | 440.00 | 464.70 | 464.70 | 3.81% | 212 |
| Jan 8, 2026 | 461.70 | 461.70 | 425.00 | 447.65 | 447.65 | 1.80% | 691 |
| Jan 7, 2026 | 440.05 | 477.70 | 436.00 | 439.75 | 439.75 | -3.73% | 216 |
| Jan 6, 2026 | 460.00 | 478.80 | 455.00 | 456.80 | 456.80 | -4.59% | 257 |
| Jan 2, 2026 | 478.90 | 478.90 | 478.80 | 478.80 | 478.80 | -0.04% | 157 |
| Jan 1, 2026 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | -0.21% | 3 |
| Dec 31, 2025 | 462.70 | 481.00 | 460.00 | 480.00 | 480.00 | 4.04% | 206 |
| Dec 30, 2025 | 454.30 | 468.00 | 440.00 | 461.35 | 461.35 | 1.55% | 507 |
| Dec 29, 2025 | 476.70 | 476.70 | 452.90 | 454.30 | 454.30 | -4.70% | 823 |
| Dec 26, 2025 | 476.00 | 489.00 | 455.00 | 476.70 | 476.70 | 0.06% | 262 |
| Dec 24, 2025 | 470.00 | 487.00 | 465.00 | 476.40 | 476.40 | 0.93% | 266 |
| Dec 23, 2025 | 491.45 | 491.45 | 471.00 | 472.00 | 472.00 | -3.67% | 64 |
| Dec 22, 2025 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | -0.73% | 41 |
| Dec 19, 2025 | 493.60 | 493.60 | 475.00 | 493.60 | 493.60 | - | 6 |
| Dec 18, 2025 | 480.00 | 493.65 | 472.15 | 493.60 | 493.60 | -0.68% | 161 |
| Dec 17, 2025 | 495.00 | 497.00 | 474.05 | 497.00 | 497.00 | -0.39% | 344 |
| Dec 16, 2025 | 498.95 | 498.95 | 486.00 | 498.95 | 498.95 | -0.81% | 57 |
| Dec 15, 2025 | 504.00 | 504.00 | 485.00 | 503.00 | 503.00 | 1.62% | 76 |
| Dec 12, 2025 | 503.80 | 503.80 | 490.00 | 495.00 | 495.00 | -1.77% | 149 |
| Dec 11, 2025 | 499.00 | 503.90 | 480.00 | 503.90 | 503.90 | 0.29% | 170 |
| Dec 10, 2025 | 481.00 | 504.00 | 480.40 | 502.45 | 502.45 | -0.31% | 64 |
| Dec 9, 2025 | 507.00 | 507.00 | 480.40 | 504.00 | 504.00 | - | 112 |
| Dec 8, 2025 | 493.25 | 507.70 | 465.00 | 504.00 | 504.00 | 4.23% | 356 |
| Dec 5, 2025 | 504.00 | 504.00 | 483.55 | 483.55 | 483.55 | -5.00% | 646 |
| Dec 4, 2025 | 473.85 | 509.00 | 473.85 | 509.00 | 509.00 | 2.07% | 108 |
| Dec 3, 2025 | 504.00 | 504.00 | 479.00 | 498.70 | 498.70 | 3.83% | 331 |
| Dec 2, 2025 | 497.50 | 497.50 | 450.80 | 480.30 | 480.30 | 1.22% | 1,247 |
| Dec 1, 2025 | 508.90 | 508.90 | 474.00 | 474.50 | 474.50 | -4.89% | 587 |
| Nov 28, 2025 | 506.95 | 507.00 | 483.90 | 498.90 | 498.90 | 3.12% | 238 |
| Nov 27, 2025 | 476.00 | 518.00 | 476.00 | 483.80 | 483.80 | -2.62% | 53 |
| Nov 26, 2025 | 505.00 | 505.00 | 496.80 | 496.80 | 496.80 | -0.24% | 27 |
| Nov 25, 2025 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | 2.90% | 288 |
| Nov 24, 2025 | 480.00 | 484.95 | 466.05 | 483.95 | 483.95 | -1.31% | 777 |