Aravali Securities & Finance Limited (BOM:512344)
India · Delayed Price · Currency is INR 4.000
+0.100 (2.56%)
At close: Sep 3, 2026
BOM:512344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 4.52 | 4.52 | 4.28 | 4.28 | 4.28 | -4.89% | 2,592 |
| Jul 1, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 1,181 |
| Jun 30, 2026 | 4.50 | 4.70 | 4.31 | 4.70 | 4.70 | 4.44% | 1,127 |
| Jun 29, 2026 | 4.47 | 4.50 | 4.25 | 4.50 | 4.50 | 1.12% | 890 |
| Jun 25, 2026 | 4.55 | 4.58 | 4.45 | 4.45 | 4.45 | -2.63% | 1,547 |
| 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 |