Aravali Securities & Finance Limited (BOM:512344)
India · Delayed Price · Currency is INR 4.800
-0.090 (-1.84%)
At close: Jun 23, 2026
BOM:512344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4.90 | 4.90 | 4.56 | 4.57 | 4.57 | -4.79% | 1,310 |
| Jun 23, 2026 | 4.99 | 4.99 | 4.70 | 4.80 | 4.80 | -1.84% | 1,261 |
| Jun 22, 2026 | 4.76 | 4.90 | 4.55 | 4.89 | 4.89 | 3.16% | 2,372 |
| Jun 19, 2026 | 4.67 | 4.92 | 4.67 | 4.74 | 4.74 | 3.49% | 2,488 |
| Jun 18, 2026 | 4.27 | 4.60 | 4.27 | 4.58 | 4.58 | 7.26% | 628 |
| Jun 17, 2026 | 3.88 | 4.27 | 3.80 | 4.27 | 4.27 | 9.77% | 867 |
| Jun 16, 2026 | 3.60 | 3.89 | 3.55 | 3.89 | 3.89 | 9.58% | 2,114 |
| Jun 15, 2026 | 3.35 | 3.95 | 3.35 | 3.55 | 3.55 | -1.66% | 1,103 |
| Jun 12, 2026 | 3.75 | 4.10 | 3.50 | 3.61 | 3.61 | -3.73% | 2,452 |
| Jun 11, 2026 | 4.05 | 4.05 | 3.71 | 3.75 | 3.75 | -7.41% | 605 |
| Jun 10, 2026 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -1.46% | 143 |
| Jun 9, 2026 | 4.25 | 4.65 | 3.94 | 4.11 | 4.11 | -3.29% | 1,812 |
| Jun 8, 2026 | 3.95 | 4.25 | 3.60 | 4.25 | 4.25 | 8.97% | 2,355 |
| Jun 5, 2026 | 4.33 | 4.35 | 3.90 | 3.90 | 3.90 | -9.93% | 1,353 |
| Jun 4, 2026 | 4.34 | 4.34 | 4.15 | 4.33 | 4.33 | 4.09% | 369 |
| Jun 3, 2026 | 4.35 | 4.35 | 4.16 | 4.16 | 4.16 | -4.37% | 200 |
| Jun 2, 2026 | 4.35 | 4.35 | 4.14 | 4.35 | 4.35 | - | 960 |
| Jun 1, 2026 | 4.40 | 4.49 | 4.20 | 4.35 | 4.35 | -1.14% | 1,064 |
| May 29, 2026 | 4.59 | 4.59 | 4.20 | 4.40 | 4.40 | - | 457 |
| May 27, 2026 | 4.20 | 4.40 | 3.99 | 4.40 | 4.40 | 4.76% | 1,730 |
| May 26, 2026 | 4.20 | 4.20 | 3.91 | 4.20 | 4.20 | 2.69% | 1,271 |
| May 25, 2026 | 4.18 | 4.30 | 3.96 | 4.09 | 4.09 | -1.45% | 740 |
| May 22, 2026 | 3.99 | 4.18 | 3.80 | 4.15 | 4.15 | 4.01% | 2,725 |
| May 21, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 0.25% | 682 |
| May 20, 2026 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | 2.05% | 514 |
| May 19, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -4.88% | 3,252 |
| May 18, 2026 | 4.19 | 4.19 | 4.00 | 4.10 | 4.10 | -1.68% | 215 |
| May 15, 2026 | 4.37 | 4.37 | 4.17 | 4.17 | 4.17 | -4.58% | 178 |
| May 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.79% | 280 |
| May 13, 2026 | 4.83 | 4.83 | 4.59 | 4.59 | 4.59 | -4.97% | 159 |
| May 11, 2026 | 5.20 | 5.20 | 4.83 | 4.83 | 4.83 | -4.92% | 163 |
| May 8, 2026 | 4.88 | 5.12 | 4.88 | 5.08 | 5.08 | 4.10% | 716 |
| May 7, 2026 | 4.66 | 4.88 | 4.57 | 4.88 | 4.88 | 4.95% | 5,439 |
| May 6, 2026 | 4.65 | 4.65 | 4.40 | 4.65 | 4.65 | 4.49% | 3,123 |
| May 5, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | - | 870 |
| May 4, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | - | 1,131 |
| Apr 30, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 4.71% | 110 |
| Apr 29, 2026 | 4.63 | 4.63 | 4.19 | 4.25 | 4.25 | -3.63% | 1,040 |
| Apr 28, 2026 | 4.41 | 4.41 | 3.99 | 4.41 | 4.41 | 5.00% | 202 |
| Apr 27, 2026 | 4.20 | 4.41 | 4.20 | 4.20 | 4.20 | - | 178 |
| Apr 24, 2026 | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | -3.45% | 799 |
| Apr 23, 2026 | 4.55 | 4.55 | 4.35 | 4.35 | 4.35 | -4.40% | 1,289 |
| Apr 22, 2026 | 4.74 | 4.74 | 4.30 | 4.55 | 4.55 | 0.66% | 1,850 |
| Apr 21, 2026 | 4.29 | 4.52 | 4.29 | 4.52 | 4.52 | 4.87% | 159 |
| Apr 20, 2026 | 4.53 | 4.53 | 4.31 | 4.31 | 4.31 | -4.43% | 206 |
| Apr 17, 2026 | 4.30 | 4.51 | 4.30 | 4.51 | 4.51 | 4.88% | 779 |
| Apr 16, 2026 | 4.51 | 4.51 | 4.30 | 4.30 | 4.30 | - | 2,244 |
| Apr 15, 2026 | 4.30 | 4.30 | 3.90 | 4.30 | 4.30 | 4.88% | 541 |
| Apr 13, 2026 | 4.16 | 4.36 | 3.96 | 4.10 | 4.10 | -1.44% | 7,291 |
| Apr 10, 2026 | 4.46 | 4.46 | 4.14 | 4.16 | 4.16 | -2.12% | 1,912 |