Aryaman Financial Services Limited (BOM:530245)
India · Delayed Price · Currency is INR 630.00
+13.60 (2.21%)
At close: Oct 1, 2026
BOM:530245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2.21% | 4 |
| Sep 30, 2026 | 610.05 | 635.00 | 600.00 | 616.40 | 616.40 | -0.58% | 389 |
| Sep 29, 2026 | 625.85 | 629.00 | 620.00 | 620.00 | 620.00 | -1.43% | 185 |
| Sep 28, 2026 | 616.00 | 629.00 | 611.00 | 629.00 | 629.00 | 2.78% | 135 |
| Sep 25, 2026 | 611.20 | 635.80 | 611.00 | 612.00 | 612.00 | -3.47% | 74 |
| Sep 24, 2026 | 610.00 | 634.00 | 610.00 | 634.00 | 634.00 | 2.26% | 252 |
| Sep 23, 2026 | 611.00 | 634.80 | 611.00 | 620.00 | 620.00 | 1.94% | 63 |
| Sep 22, 2026 | 634.80 | 634.80 | 606.25 | 608.20 | 608.20 | -0.42% | 60 |
| Sep 21, 2026 | 610.20 | 625.00 | 605.00 | 610.75 | 610.75 | -1.66% | 259 |
| Sep 18, 2026 | 634.00 | 635.00 | 610.00 | 621.05 | 621.05 | 1.59% | 376 |
| Sep 17, 2026 | 610.00 | 634.00 | 610.00 | 611.30 | 611.30 | -3.73% | 102 |
| Sep 16, 2026 | 620.00 | 635.00 | 610.00 | 635.00 | 635.00 | 2.42% | 144 |
| Sep 15, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.78% | 50 |
| Sep 11, 2026 | 638.00 | 640.00 | 615.00 | 615.20 | 615.20 | -0.85% | 301 |
| Sep 10, 2026 | 621.95 | 621.95 | 620.50 | 620.50 | 620.50 | 1.33% | 35 |
| Sep 9, 2026 | 640.00 | 640.00 | 605.00 | 612.35 | 612.35 | -4.31% | 1,014 |
| Sep 8, 2026 | 615.05 | 639.90 | 615.05 | 639.90 | 639.90 | -0.02% | 2 |
| Sep 7, 2026 | 630.00 | 640.00 | 625.00 | 640.00 | 640.00 | 3.23% | 159 |
| Sep 4, 2026 | 649.00 | 649.00 | 600.00 | 620.00 | 620.00 | 0.81% | 311 |
| Sep 3, 2026 | 620.00 | 638.00 | 615.00 | 615.00 | 615.00 | -3.15% | 47 |
| Sep 2, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1.60% | 10 |
| Sep 1, 2026 | 645.75 | 645.75 | 625.00 | 625.00 | 625.00 | -3.70% | 13 |
| Aug 31, 2026 | 620.00 | 649.00 | 620.00 | 649.00 | 649.00 | 2.12% | 3 |
| Aug 28, 2026 | 620.00 | 645.00 | 615.00 | 635.55 | 635.55 | 1.53% | 223 |
| Aug 27, 2026 | 615.05 | 626.00 | 615.05 | 626.00 | 626.00 | - | 108 |
| Aug 26, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 2.15% | 10 |
| Aug 25, 2026 | 610.00 | 626.10 | 605.00 | 612.80 | 612.80 | 2.13% | 268 |
| Aug 24, 2026 | 608.55 | 608.55 | 600.00 | 600.00 | 600.00 | -1.40% | 505 |
| Aug 21, 2026 | 586.90 | 609.00 | 586.90 | 608.55 | 608.55 | 3.18% | 601 |
| Aug 20, 2026 | 589.80 | 589.80 | 575.00 | 589.80 | 589.80 | 0.96% | 34 |
| Aug 19, 2026 | 571.00 | 584.40 | 571.00 | 584.20 | 584.20 | 2.49% | 27 |
| Aug 18, 2026 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.24% | 109 |
| Aug 17, 2026 | 599.00 | 604.00 | 570.00 | 577.15 | 577.15 | -0.97% | 802 |
| Aug 14, 2026 | 577.10 | 585.90 | 571.10 | 582.80 | 582.80 | 0.48% | 75 |
| Aug 13, 2026 | 580.10 | 589.75 | 570.55 | 580.00 | 580.00 | -0.51% | 221 |
| Aug 12, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 35 |
| Aug 11, 2026 | 585.00 | 585.00 | 568.95 | 583.00 | 583.00 | -2.51% | 335 |
| Aug 10, 2026 | 595.00 | 599.00 | 572.00 | 598.00 | 598.00 | 2.45% | 423 |
| Aug 7, 2026 | 565.00 | 587.00 | 565.00 | 583.70 | 583.70 | 2.27% | 312 |
| Aug 6, 2026 | 575.00 | 580.00 | 565.30 | 570.75 | 570.75 | -0.04% | 170 |
| Aug 5, 2026 | 570.10 | 589.90 | 570.00 | 571.00 | 571.00 | -1.43% | 132 |
| Aug 3, 2026 | 581.00 | 581.00 | 579.00 | 579.30 | 579.30 | -0.14% | 105 |
| Jul 31, 2026 | 565.75 | 600.00 | 557.00 | 580.10 | 580.10 | 2.54% | 212 |
| Jul 30, 2026 | 584.95 | 593.00 | 565.00 | 565.75 | 565.75 | -3.28% | 2,754 |
| Jul 29, 2026 | 594.00 | 597.80 | 580.00 | 584.95 | 584.95 | -1.34% | 76 |
| Jul 28, 2026 | 580.70 | 593.00 | 580.00 | 592.90 | 592.90 | -1.02% | 267 |
| Jul 27, 2026 | 599.00 | 600.00 | 599.00 | 599.00 | 599.00 | 1.49% | 32 |
| Jul 24, 2026 | 588.80 | 597.00 | 588.80 | 590.20 | 590.20 | 0.04% | 99 |
| Jul 23, 2026 | 580.00 | 590.00 | 565.00 | 589.95 | 589.95 | -0.85% | 659 |
| Jul 22, 2026 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 0.17% | 25 |