Skip to main content
Aryan Share & Stock Brokers Ltd. (BOM:542176)
India flag India · Delayed Price · Currency is INR
23.83
0.00 (0.00%)
At close: Apr 29, 2026

BOM:542176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.8323.8323.8323.8323.83-3
Apr 28, 202623.8323.8323.8323.8323.83-1,139
Apr 27, 202623.8323.8323.8323.8323.83-14
Apr 23, 202623.8523.8523.8323.8323.83-0.08%700
Apr 22, 202621.6523.8521.6523.8523.854.97%712
Apr 20, 202622.7822.7822.4422.7222.724.70%1,192
Apr 17, 202620.7021.7020.7021.7021.704.83%72
Apr 16, 202620.7020.7020.7020.7020.704.81%5
Apr 15, 202619.7519.7519.7519.7519.75-1
Apr 13, 202619.7519.7519.7519.7519.75-109
Apr 10, 202619.7419.7519.7419.7519.755.00%1,089
Apr 9, 202619.4619.4618.8118.8118.811.40%32
Apr 8, 202618.5618.5618.5518.5518.55-1,036
Apr 7, 202618.5518.5518.5518.5518.550.11%1
Apr 6, 202618.5318.5318.5318.5318.53-116
Apr 2, 202618.5318.5318.5318.5318.53-25
Apr 1, 202618.5318.5318.5318.5318.533.00%10
Mar 30, 202617.9917.9917.9917.9917.99-105
Mar 27, 202617.9917.9917.9917.9917.99-142
Mar 24, 202617.5017.9917.5017.9917.99-1.15%50
Mar 23, 202618.2018.2018.2018.2018.20-511
Mar 20, 202619.1519.1518.2018.2018.20-4.96%2
Mar 19, 202617.6719.1517.6719.1519.153.12%101
Mar 18, 202618.5718.5718.5718.5718.57-2
Mar 17, 202617.6918.5717.6918.5718.574.97%10
Mar 16, 202617.6917.6917.6917.6917.69-4.99%2
Mar 13, 202619.6019.6018.6218.6218.62-5.00%206
Mar 6, 202619.6019.6019.6019.6019.60-20
Mar 4, 202620.6020.6019.6019.6019.60-4.85%51
Mar 2, 202620.6020.6020.6020.6020.60-416
Feb 27, 202621.0021.0020.6020.6020.60-4.63%93
Feb 26, 202621.6021.6021.6021.6021.60-35
Feb 25, 202621.6021.6121.6021.6021.60-4.85%540
Feb 24, 202623.8923.8922.7022.7022.70-4.98%135
Feb 23, 202624.0024.0023.8923.8923.893.87%155
Feb 20, 202623.0023.0023.0023.0023.00-12
Feb 19, 202624.0024.0023.0023.0023.00-4.17%377
Feb 18, 202624.2424.2424.0024.0024.003.94%537
Feb 17, 202623.0923.0923.0923.0923.094.95%5
Feb 16, 202622.0022.0022.0022.0022.002.14%27
Feb 13, 202621.5421.5421.5421.5421.540.98%1
Feb 12, 202621.0021.3320.9921.3321.334.97%2,899
Feb 11, 202620.3220.3220.3220.3220.32-1
Feb 10, 202620.3220.3220.3220.3220.324.96%4,381
Feb 9, 202619.3519.3619.3519.3619.360.31%4
Feb 6, 202619.3019.3019.3019.3019.30-15
Feb 5, 202621.2521.2519.3019.3019.30-4.93%431
Feb 4, 202620.3020.3020.3020.3020.30-5
Feb 3, 202620.3020.3020.3020.3020.302.47%100
Feb 2, 202619.8019.8119.8019.8119.81-4.07%344
Feb 1, 202621.6621.6620.6520.6520.65-4.66%502
Jan 30, 202622.2522.2521.6621.6621.66-2.65%12
Jan 29, 202622.2522.2522.2522.2522.253.97%265
Jan 28, 202621.4021.4021.4021.4021.40-0.47%1
Jan 27, 202621.5021.5021.5021.5021.504.42%9
Jan 23, 202620.5920.5920.5920.5920.59-3
Jan 22, 202620.5921.6120.5920.5920.59-503
Jan 21, 202621.6821.6820.5920.5920.59-4.98%513
Jan 20, 202622.8022.8021.6721.6721.67-5.00%352
Jan 19, 202623.6223.7522.5022.8122.81-3.43%1,837
Jan 16, 202623.6223.6223.6223.6223.62-2
Jan 14, 202623.6223.6223.6223.6223.624.98%574
Jan 13, 202622.5022.5022.5022.5022.500.67%508
Jan 9, 202623.5023.5022.3522.3522.35-4.89%737
Jan 8, 202623.5023.5023.5023.5023.50-11
Jan 7, 202623.8423.8423.5023.5023.50-1.43%4
Jan 6, 202623.9523.9523.8423.8423.843.43%7
Jan 5, 202622.9923.0522.9923.0523.054.82%2,764
Jan 2, 202622.0022.0021.9921.9921.994.71%121
Jan 1, 202621.0021.0020.9921.0021.005.00%419
Dec 31, 202519.9920.0019.9920.0020.004.99%94
Dec 30, 202521.1523.2519.0519.0519.05-9.93%1,029
Dec 29, 202521.1521.1521.1521.1521.150.67%90
Dec 26, 202520.3022.3820.3021.0121.01-6.62%517
Dec 24, 202522.5022.5022.5022.5022.50-0.04%256
Dec 23, 202524.8624.8622.5022.5122.51-9.53%25
Dec 22, 202525.0025.0024.8824.8824.88-0.48%51
Dec 19, 202525.0025.0025.0025.0025.009.60%393
Dec 18, 202522.8122.8122.8122.8122.81-87
Dec 17, 202522.8122.8122.8122.8122.81-2.52%10
Dec 16, 202521.8523.4021.8523.4023.406.61%93
Dec 15, 202521.9521.9521.9521.9521.957.86%100
Dec 12, 202522.5022.5020.3520.3520.35-9.56%1,413
Dec 11, 202524.9524.9522.5022.5022.50-9.82%12
Dec 10, 202524.9524.9524.9524.9524.95-5
Dec 9, 202525.0025.0024.9524.9524.95-0.20%221
Dec 8, 202525.1325.1325.0025.0025.009.41%1,032
Dec 5, 202522.8522.8522.8522.8522.85-46
Dec 4, 202522.8522.8522.8522.8522.85-20
Dec 3, 202523.0023.0022.8522.8522.85-0.65%350
Dec 2, 202523.0023.0023.0023.0023.00-12
Nov 28, 202523.0023.0023.0023.0023.002.63%101
Nov 27, 202522.4122.4122.4122.4122.41-2
Nov 26, 202522.3023.0422.3022.4122.410.72%218
Nov 25, 202524.3024.3022.2522.2522.25-4.91%266
Nov 24, 202523.4023.4023.4023.4023.40-3
Nov 21, 202522.7523.4022.7523.4023.402.86%28
Nov 20, 202523.9023.9022.7522.7522.75-4.81%804
Nov 19, 202521.7523.9021.7523.9023.904.82%315
Nov 18, 202522.8122.8122.8022.8022.80-0.04%656