Aryaman Financial Services Limited (BOM:530245)
India · Delayed Price · Currency is INR 599.40
+14.70 (2.51%)
At close: May 29, 2026
BOM:530245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 585.10 | 600.00 | 570.00 | 599.40 | 599.40 | 2.51% | 813 |
| May 27, 2026 | 597.00 | 608.80 | 570.05 | 584.70 | 584.70 | -2.06% | 111 |
| May 26, 2026 | 600.05 | 600.05 | 597.00 | 597.00 | 597.00 | -0.42% | 95 |
| May 25, 2026 | 589.00 | 614.45 | 589.00 | 599.50 | 599.50 | 1.28% | 276 |
| May 22, 2026 | 585.00 | 615.00 | 585.00 | 591.90 | 591.90 | -0.94% | 1,199 |
| May 21, 2026 | 604.00 | 604.00 | 595.00 | 597.50 | 597.50 | -1.08% | 201 |
| May 20, 2026 | 595.00 | 608.00 | 590.00 | 604.00 | 604.00 | 0.64% | 725 |
| May 19, 2026 | 604.05 | 604.05 | 590.50 | 600.15 | 600.15 | -0.65% | 88 |
| May 18, 2026 | 601.50 | 610.90 | 585.60 | 604.05 | 604.05 | 0.42% | 496 |
| May 15, 2026 | 599.95 | 611.00 | 586.05 | 601.50 | 601.50 | 0.25% | 798 |
| May 14, 2026 | 592.55 | 608.90 | 590.00 | 600.00 | 600.00 | 1.26% | 889 |
| May 13, 2026 | 611.80 | 611.80 | 585.50 | 592.55 | 592.55 | -3.15% | 484 |
| May 12, 2026 | 611.80 | 611.80 | 611.80 | 611.80 | 611.80 | - | 2 |
| May 11, 2026 | 613.00 | 613.00 | 585.80 | 611.80 | 611.80 | 1.17% | 57 |
| May 8, 2026 | 620.00 | 623.90 | 602.00 | 604.70 | 604.70 | -2.47% | 241 |
| May 7, 2026 | 648.00 | 648.00 | 620.00 | 620.00 | 620.00 | 0.92% | 39 |
| May 6, 2026 | 623.90 | 623.90 | 599.95 | 614.35 | 614.35 | 0.39% | 301 |
| May 5, 2026 | 635.00 | 635.00 | 605.00 | 611.95 | 611.95 | -1.22% | 24 |
| May 4, 2026 | 600.05 | 624.00 | 600.00 | 619.50 | 619.50 | 2.45% | 415 |
| Apr 30, 2026 | 610.90 | 610.90 | 590.00 | 604.70 | 604.70 | -1.07% | 228 |
| Apr 29, 2026 | 610.00 | 615.00 | 600.00 | 611.25 | 611.25 | -0.86% | 453 |
| Apr 28, 2026 | 601.00 | 619.00 | 585.10 | 616.55 | 616.55 | 2.59% | 349 |
| Apr 27, 2026 | 600.00 | 616.00 | 591.00 | 601.00 | 601.00 | 0.09% | 554 |
| Apr 24, 2026 | 610.00 | 613.95 | 587.50 | 600.45 | 600.45 | -1.57% | 201 |
| Apr 23, 2026 | 613.90 | 613.90 | 610.00 | 610.00 | 610.00 | -1.45% | 13 |
| Apr 22, 2026 | 600.00 | 622.00 | 587.20 | 619.00 | 619.00 | 3.15% | 972 |
| Apr 21, 2026 | 602.95 | 603.00 | 595.00 | 600.10 | 600.10 | -0.68% | 111 |
| Apr 20, 2026 | 622.00 | 628.00 | 598.00 | 604.20 | 604.20 | -3.01% | 2,422 |
| Apr 17, 2026 | 615.00 | 640.00 | 599.90 | 622.95 | 622.95 | 2.46% | 667 |
| Apr 16, 2026 | 608.95 | 623.00 | 599.00 | 608.00 | 608.00 | -0.16% | 268 |
| Apr 15, 2026 | 609.40 | 610.40 | 593.00 | 608.95 | 608.95 | -0.07% | 535 |
| Apr 13, 2026 | 600.40 | 614.75 | 600.00 | 609.40 | 609.40 | 0.49% | 259 |
| Apr 10, 2026 | 607.10 | 617.85 | 595.00 | 606.40 | 606.40 | 0.86% | 486 |
| Apr 9, 2026 | 607.00 | 633.50 | 600.00 | 601.20 | 601.20 | -1.02% | 889 |
| Apr 8, 2026 | 635.00 | 635.00 | 607.00 | 607.40 | 607.40 | 0.75% | 205 |
| Apr 7, 2026 | 600.05 | 617.75 | 597.00 | 602.90 | 602.90 | -1.16% | 359 |
| Apr 6, 2026 | 600.00 | 619.45 | 600.00 | 610.00 | 610.00 | 0.93% | 409 |
| Apr 2, 2026 | 627.00 | 630.00 | 600.00 | 604.40 | 604.40 | -1.44% | 212 |
| Apr 1, 2026 | 597.15 | 627.95 | 595.00 | 613.25 | 613.25 | 2.18% | 341 |
| Mar 30, 2026 | 590.00 | 609.00 | 585.05 | 600.15 | 600.15 | -0.54% | 1,374 |
| Mar 27, 2026 | 597.70 | 609.00 | 585.00 | 603.40 | 603.40 | 0.16% | 805 |
| Mar 25, 2026 | 601.15 | 614.85 | 595.00 | 602.45 | 602.45 | 0.11% | 676 |
| Mar 24, 2026 | 580.00 | 619.95 | 580.00 | 601.80 | 601.80 | 0.27% | 1,466 |
| Mar 23, 2026 | 600.00 | 619.00 | 480.00 | 600.20 | 600.20 | 0.21% | 148,965 |
| Mar 20, 2026 | 600.65 | 624.95 | 585.00 | 598.95 | 598.95 | -0.18% | 576 |
| Mar 19, 2026 | 615.00 | 619.85 | 595.00 | 600.05 | 600.05 | -2.59% | 228 |
| Mar 18, 2026 | 650.00 | 729.00 | 595.00 | 616.00 | 616.00 | -0.08% | 56,257 |
| Mar 17, 2026 | 600.10 | 620.00 | 600.10 | 616.50 | 616.50 | 1.90% | 440 |
| Mar 16, 2026 | 620.05 | 620.05 | 600.00 | 605.00 | 605.00 | -2.93% | 112 |
| Mar 13, 2026 | 645.00 | 720.00 | 599.90 | 623.25 | 623.25 | 3.74% | 70,533 |