Arfin India Limited (BOM:539151)
India
· Delayed Price · Currency is INR 78.57
+1.18 (1.52%)
At close: Mar 9, 2026
Arfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.39 | 79.15 | 73.79 | 78.57 | 78.57 | 1.52% | 32,664 |
| Mar 6, 2026 | 77.90 | 78.44 | 74.37 | 77.39 | 77.39 | 2.18% | 35,730 |
| Mar 5, 2026 | 75.33 | 76.41 | 72.98 | 75.74 | 75.74 | 2.96% | 22,497 |
| Mar 4, 2026 | 67.50 | 76.93 | 67.50 | 73.56 | 73.56 | 5.06% | 45,756 |
| Mar 2, 2026 | 68.10 | 71.00 | 66.31 | 70.02 | 70.02 | -2.47% | 32,612 |
| Feb 27, 2026 | 72.24 | 72.90 | 70.85 | 71.79 | 71.79 | -1.28% | 11,350 |
| Feb 26, 2026 | 71.99 | 73.70 | 69.24 | 72.72 | 72.72 | 3.86% | 28,098 |
| Feb 25, 2026 | 73.00 | 73.00 | 69.14 | 70.02 | 70.02 | -0.48% | 15,238 |
| Feb 24, 2026 | 73.00 | 73.00 | 69.45 | 70.36 | 70.36 | -1.94% | 6,947 |
| Feb 23, 2026 | 72.00 | 73.00 | 68.37 | 71.75 | 71.75 | 0.86% | 32,624 |
| Feb 20, 2026 | 71.00 | 72.14 | 69.92 | 71.14 | 71.14 | 1.09% | 13,801 |
| Feb 19, 2026 | 71.06 | 72.09 | 70.24 | 70.37 | 70.37 | -1.03% | 15,633 |
| Feb 18, 2026 | 71.45 | 72.01 | 69.49 | 71.10 | 71.10 | -2.68% | 22,383 |
| Feb 17, 2026 | 70.80 | 73.50 | 70.80 | 73.06 | 73.06 | 1.14% | 7,915 |
| Feb 16, 2026 | 75.00 | 75.00 | 71.17 | 72.24 | 72.24 | -2.02% | 17,434 |
| Feb 13, 2026 | 75.20 | 75.20 | 73.41 | 73.73 | 73.73 | -2.62% | 12,968 |
| Feb 12, 2026 | 74.50 | 76.19 | 74.50 | 75.71 | 75.71 | -0.12% | 13,951 |
| Feb 11, 2026 | 78.49 | 78.49 | 75.40 | 75.80 | 75.80 | -1.39% | 47,324 |
| Feb 10, 2026 | 76.00 | 77.50 | 75.79 | 76.87 | 76.87 | 0.13% | 14,411 |
| Feb 9, 2026 | 79.00 | 79.00 | 75.01 | 76.77 | 76.77 | -2.00% | 26,491 |
| Feb 6, 2026 | 72.50 | 79.34 | 72.50 | 78.34 | 78.34 | 1.46% | 28,524 |
| Feb 5, 2026 | 75.12 | 77.80 | 72.76 | 77.21 | 77.21 | 2.78% | 36,746 |
| Feb 4, 2026 | 74.02 | 76.13 | 73.45 | 75.12 | 75.12 | 0.58% | 41,490 |
| Feb 3, 2026 | 76.70 | 76.70 | 72.27 | 74.69 | 74.69 | 1.01% | 73,629 |
| Feb 2, 2026 | 77.98 | 77.98 | 72.11 | 73.94 | 73.94 | -1.68% | 37,542 |
| Feb 1, 2026 | 75.43 | 77.99 | 74.07 | 75.20 | 75.20 | 0.35% | 10,062 |
| Jan 30, 2026 | 76.03 | 77.01 | 74.25 | 74.94 | 74.94 | -3.24% | 50,283 |
| Jan 29, 2026 | 74.00 | 78.62 | 73.62 | 77.45 | 77.45 | 3.43% | 109,051 |
| Jan 28, 2026 | 74.52 | 76.76 | 71.51 | 74.88 | 74.88 | -0.39% | 74,756 |
| Jan 27, 2026 | 80.53 | 80.53 | 74.19 | 75.17 | 75.17 | -3.74% | 115,474 |
| Jan 23, 2026 | 78.25 | 80.95 | 76.90 | 78.09 | 78.09 | -0.20% | 94,325 |
| Jan 22, 2026 | 74.99 | 78.25 | 74.63 | 78.25 | 78.25 | 4.99% | 38,599 |
| Jan 21, 2026 | 78.39 | 78.39 | 74.48 | 74.53 | 74.53 | -4.92% | 100,061 |
| Jan 20, 2026 | 83.75 | 83.75 | 78.00 | 78.39 | 78.39 | -4.52% | 86,916 |
| Jan 19, 2026 | 78.76 | 83.00 | 78.76 | 82.10 | 82.10 | 2.24% | 26,923 |
| Jan 16, 2026 | 81.00 | 81.56 | 78.62 | 80.30 | 80.30 | 0.04% | 65,989 |
| Jan 14, 2026 | 83.00 | 83.00 | 78.26 | 80.27 | 80.27 | -1.65% | 49,668 |
| Jan 13, 2026 | 83.46 | 84.07 | 80.61 | 81.62 | 81.62 | 0.15% | 96,752 |
| Jan 12, 2026 | 80.99 | 82.70 | 79.85 | 81.50 | 81.50 | 2.88% | 81,331 |
| Jan 9, 2026 | 76.95 | 79.30 | 74.86 | 79.22 | 79.22 | 4.80% | 99,312 |
| Jan 8, 2026 | 77.00 | 77.23 | 75.20 | 75.59 | 75.59 | -1.07% | 23,704 |
| Jan 7, 2026 | 75.01 | 76.79 | 74.81 | 76.41 | 76.41 | 2.07% | 35,748 |
| Jan 6, 2026 | 76.00 | 77.68 | 73.71 | 74.86 | 74.86 | -1.47% | 104,552 |
| Jan 5, 2026 | 75.90 | 76.00 | 74.50 | 75.98 | 75.98 | 1.44% | 75,650 |
| Jan 2, 2026 | 75.00 | 75.00 | 73.78 | 74.90 | 74.90 | 0.19% | 196,353 |
| Jan 1, 2026 | 73.51 | 75.00 | 73.51 | 74.76 | 74.76 | 1.96% | 81,064 |
| Dec 31, 2025 | 70.99 | 73.79 | 70.62 | 73.32 | 73.32 | 4.04% | 116,507 |
| Dec 30, 2025 | 69.88 | 72.00 | 68.90 | 70.47 | 70.47 | 2.71% | 73,033 |
| Dec 29, 2025 | 70.95 | 70.95 | 68.02 | 68.61 | 68.61 | -1.35% | 44,273 |
| Dec 26, 2025 | 69.23 | 69.99 | 68.81 | 69.55 | 69.55 | 1.05% | 14,770 |
| Dec 24, 2025 | 68.49 | 70.84 | 67.13 | 68.83 | 68.83 | 1.32% | 32,696 |
| Dec 23, 2025 | 65.45 | 68.00 | 65.30 | 67.93 | 67.93 | 4.51% | 19,406 |
| Dec 22, 2025 | 65.30 | 65.99 | 64.41 | 65.00 | 65.00 | 0.96% | 18,698 |
| Dec 19, 2025 | 65.00 | 65.00 | 63.65 | 64.38 | 64.38 | -0.95% | 2,259 |
| Dec 18, 2025 | 64.12 | 65.00 | 63.35 | 65.00 | 65.00 | 1.77% | 6,018 |
| Dec 17, 2025 | 65.80 | 65.80 | 63.55 | 63.87 | 63.87 | -1.60% | 7,913 |
| Dec 16, 2025 | 64.99 | 65.00 | 63.05 | 64.91 | 64.91 | 1.42% | 6,325 |
| Dec 15, 2025 | 65.00 | 65.00 | 63.10 | 64.00 | 64.00 | -1.86% | 18,025 |
| Dec 12, 2025 | 65.00 | 66.00 | 63.15 | 65.21 | 65.21 | 0.32% | 95,532 |
| Dec 11, 2025 | 64.89 | 65.00 | 64.25 | 65.00 | 65.00 | 1.03% | 18,839 |
| Dec 10, 2025 | 62.20 | 65.04 | 62.20 | 64.34 | 64.34 | 3.44% | 15,448 |
| Dec 9, 2025 | 63.19 | 63.19 | 60.80 | 62.20 | 62.20 | - | 3,940 |
| Dec 8, 2025 | 61.94 | 63.60 | 61.00 | 62.20 | 62.20 | 1.85% | 30,778 |
| Dec 5, 2025 | 60.00 | 62.70 | 58.50 | 61.07 | 61.07 | 1.16% | 5,900 |
| Dec 4, 2025 | 60.50 | 60.75 | 59.60 | 60.37 | 60.37 | 0.62% | 7,134 |
| Dec 3, 2025 | 60.00 | 61.17 | 58.20 | 60.00 | 60.00 | -0.37% | 50,197 |
| Dec 2, 2025 | 60.99 | 60.99 | 59.00 | 60.22 | 60.22 | 0.70% | 29,575 |
| Dec 1, 2025 | 58.50 | 60.30 | 57.55 | 59.80 | 59.80 | 4.07% | 24,480 |
| Nov 28, 2025 | 56.60 | 58.20 | 56.60 | 57.46 | 57.46 | -0.85% | 2,857 |
| Nov 27, 2025 | 57.99 | 58.50 | 56.00 | 57.95 | 57.95 | -0.26% | 18,733 |
| Nov 26, 2025 | 57.50 | 58.68 | 56.50 | 58.10 | 58.10 | 3.95% | 15,976 |
| Nov 25, 2025 | 54.45 | 57.50 | 52.67 | 55.89 | 55.89 | 0.81% | 15,222 |
| Nov 24, 2025 | 56.21 | 57.74 | 54.70 | 55.44 | 55.44 | -3.50% | 11,813 |
| Nov 21, 2025 | 58.00 | 58.00 | 55.50 | 57.45 | 57.45 | 0.56% | 10,127 |
| Nov 20, 2025 | 57.55 | 57.60 | 55.68 | 57.13 | 57.13 | 0.25% | 9,521 |
| Nov 19, 2025 | 56.55 | 57.94 | 56.40 | 56.99 | 56.99 | 0.55% | 12,989 |
| Nov 18, 2025 | 57.35 | 59.00 | 56.66 | 56.68 | 56.68 | -2.14% | 20,130 |
| Nov 17, 2025 | 58.00 | 58.00 | 57.35 | 57.92 | 57.92 | 0.49% | 2,482 |
| Nov 14, 2025 | 58.90 | 58.90 | 57.53 | 57.64 | 57.53 | -0.19% | 15,006 |
| Nov 13, 2025 | 57.50 | 58.15 | 57.11 | 57.75 | 57.64 | -0.41% | 11,437 |
| Nov 12, 2025 | 57.05 | 58.70 | 57.00 | 57.99 | 57.88 | 0.26% | 11,853 |
| Nov 11, 2025 | 58.30 | 58.30 | 57.20 | 57.84 | 57.73 | 1.47% | 35,100 |
| Nov 10, 2025 | 56.87 | 57.00 | 56.80 | 57.00 | 56.89 | 1.97% | 28,282 |
| Nov 7, 2025 | 54.00 | 56.00 | 54.00 | 55.90 | 55.79 | 2.10% | 13,189 |
| Nov 6, 2025 | 55.53 | 55.83 | 54.06 | 54.75 | 54.65 | -0.44% | 5,875 |
| Nov 4, 2025 | 54.95 | 55.00 | 54.00 | 54.99 | 54.89 | 0.02% | 25,302 |
| Nov 3, 2025 | 54.99 | 55.90 | 54.25 | 54.98 | 54.88 | 0.33% | 21,213 |
| Oct 31, 2025 | 55.00 | 55.90 | 54.25 | 54.80 | 54.70 | -0.36% | 6,539 |
| Oct 30, 2025 | 55.55 | 55.55 | 54.45 | 55.00 | 54.90 | -0.51% | 21,403 |
| Oct 29, 2025 | 55.00 | 56.70 | 54.00 | 55.28 | 55.17 | 2.37% | 39,357 |
| Oct 28, 2025 | 54.68 | 54.68 | 53.51 | 54.00 | 53.90 | 2.18% | 34,713 |
| Oct 27, 2025 | 54.49 | 54.49 | 52.15 | 52.85 | 52.75 | -0.28% | 11,358 |
| Oct 24, 2025 | 52.20 | 53.00 | 52.10 | 53.00 | 52.90 | 2.28% | 27,713 |
| Oct 23, 2025 | 51.52 | 52.00 | 51.10 | 51.82 | 51.72 | 0.58% | 7,660 |
| Oct 21, 2025 | 52.20 | 53.00 | 50.51 | 51.52 | 51.42 | 0.04% | 5,291 |
| Oct 20, 2025 | 50.50 | 51.50 | 50.00 | 51.50 | 51.40 | 2.20% | 23,426 |
| Oct 17, 2025 | 49.12 | 50.60 | 49.12 | 50.39 | 50.29 | 0.56% | 5,544 |
| Oct 16, 2025 | 50.55 | 50.98 | 49.81 | 50.11 | 50.01 | -0.87% | 4,884 |
| Oct 15, 2025 | 50.75 | 50.80 | 49.65 | 50.55 | 50.45 | 0.14% | 45,627 |
| Oct 14, 2025 | 50.27 | 50.90 | 48.12 | 50.48 | 50.38 | 2.92% | 28,503 |