Aravali Securities & Finance Limited (BOM:512344)
India · Delayed Price · Currency is INR 4.870
-0.020 (-0.41%)
At close: Sep 23, 2026
BOM:512344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | 15 |
| Sep 22, 2026 | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | 1.87% | 10,040 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 0.42% | 2,351 |
| Sep 18, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 1.27% | 89 |
| Sep 17, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 1.51% | 256 |
| Sep 16, 2026 | 4.47 | 4.65 | 4.47 | 4.65 | 4.65 | 4.73% | 911 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | 2,264 |
| Sep 11, 2026 | 4.60 | 4.60 | 4.43 | 4.43 | 4.43 | 0.23% | 805 |
| Sep 10, 2026 | 4.41 | 4.62 | 4.41 | 4.42 | 4.42 | 0.23% | 8,512 |
| Sep 9, 2026 | 4.21 | 4.41 | 4.21 | 4.41 | 4.41 | 5.00% | 652 |
| Sep 8, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 5.00% | 747 |
| Sep 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 101 |
| Sep 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.00% | 97 |
| Sep 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | 500 |
| Aug 27, 2026 | 3.59 | 3.75 | 3.59 | 3.74 | 3.74 | 4.47% | 825 |
| Aug 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 134 |
| Aug 25, 2026 | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -4.53% | 1,062 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -3.85% | 67 |
| Aug 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 145 |
| Aug 20, 2026 | 3.69 | 3.99 | 3.69 | 3.90 | 3.90 | -4.88% | 715 |
| Aug 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | 611 |
| Aug 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -9.94% | 75 |
| Aug 17, 2026 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -0.84% | 25 |
| Aug 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 9.91% | 245 |
| Aug 13, 2026 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 9.87% | 101 |
| Aug 12, 2026 | 4.38 | 4.38 | 3.95 | 3.95 | 3.95 | -9.82% | 343 |
| Aug 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 9.77% | 10 |
| Aug 7, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 2.31% | 921 |
| Aug 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5 |
| Aug 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 11 |
| Aug 4, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 273 |
| Aug 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 30 |
| Jul 31, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 864 |
| Jul 30, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | 0.77% | 101 |
| Jul 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 21 |
| Jul 28, 2026 | 4.07 | 4.07 | 3.90 | 3.90 | 3.90 | -4.18% | 51 |
| Jul 27, 2026 | 3.80 | 4.07 | 3.80 | 4.07 | 4.07 | 4.90% | 34 |
| Jul 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 312 |
| Jul 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 15 |
| Jul 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 11 |
| Jul 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.37% | 407 |
| Jul 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.43% | 32 |
| Jul 14, 2026 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | - | 415 |
| Jul 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 593 |
| Jul 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 241 |
| Jul 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 409 |
| Jul 8, 2026 | 3.89 | 4.08 | 3.70 | 3.70 | 3.70 | -4.88% | 2,977 |
| Jul 7, 2026 | 3.90 | 3.90 | 3.88 | 3.89 | 3.89 | -1.02% | 931 |
| Jul 6, 2026 | 3.95 | 4.27 | 3.93 | 3.93 | 3.93 | -4.61% | 659 |
| Jul 3, 2026 | 4.40 | 4.40 | 4.12 | 4.12 | 4.12 | -3.74% | 1,355 |