Aravali Securities & Finance Limited (BOM:512344)
India · Delayed Price · Currency is INR 3.730
0.00 (0.00%)
At close: Jan 22, 2026
BOM:512344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | -2.14% | 716 |
| Jan 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1 |
| Jan 21, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.81% | 2,017 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,629 |
| Jan 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 532 |
| Jan 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 4.80% | 1,149 |
| Jan 14, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 1,167 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 25 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 101 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 51 |
| Jan 8, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 953 |
| Jan 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 187 |
| Jan 6, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 0.28% | 181 |
| Jan 5, 2026 | 3.72 | 3.72 | 3.54 | 3.54 | 3.54 | -4.84% | 90 |
| Jan 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 100 |
| Dec 31, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 386 |
| Dec 30, 2025 | 4.10 | 4.10 | 3.72 | 3.72 | 3.72 | -4.86% | 277 |
| Dec 29, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 238 |
| Dec 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 21 |
| Dec 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1,000 |
| Dec 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.82% | 750 |
| Dec 22, 2025 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | - | 2,321 |
| Dec 19, 2025 | 3.96 | 4.15 | 3.96 | 4.15 | 4.15 | 4.53% | 359 |
| Dec 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4.75% | 110 |
| Dec 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.77% | 1,057 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.00% | 1,201 |
| Dec 15, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -4.51% | 459 |
| Dec 12, 2025 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | 4.47% | 27 |
| Dec 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | 1 |
| Dec 10, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -2.41% | 2 |
| Dec 9, 2025 | 3.96 | 4.15 | 3.96 | 4.15 | 4.15 | 4.53% | 951 |
| Dec 8, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.50% | 4 |
| Dec 5, 2025 | 3.99 | 3.99 | 3.69 | 3.99 | 3.99 | 5.00% | 243 |
| Dec 4, 2025 | 3.83 | 3.83 | 3.57 | 3.80 | 3.80 | 4.11% | 4,502 |
| Dec 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% | 242 |
| Dec 2, 2025 | 3.88 | 3.88 | 3.66 | 3.66 | 3.66 | -1.08% | 365 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 1,503 |
| Nov 28, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 75 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 500 |
| Nov 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 231 |
| Nov 25, 2025 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 4.97% | 13,932 |
| Nov 24, 2025 | 4.00 | 4.00 | 3.62 | 3.62 | 3.62 | -4.99% | 251 |
| Nov 21, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.87% | 90 |
| Nov 20, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | -1.58% | 951 |
| Nov 19, 2025 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -4.28% | 603 |
| Nov 18, 2025 | 4.16 | 4.16 | 3.97 | 3.97 | 3.97 | -4.57% | 268 |
| Nov 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.79% | 1,098 |
| Nov 14, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -4.80% | 1,101 |
| Nov 13, 2025 | 4.35 | 4.35 | 4.17 | 4.17 | 4.17 | - | 654 |
| Nov 12, 2025 | 4.33 | 4.33 | 4.17 | 4.17 | 4.17 | -4.79% | 35 |