Aryaman Financial Services Limited (BOM:530245)
India · Delayed Price · Currency is INR 608.55
+18.75 (3.18%)
At close: Aug 21, 2026
BOM:530245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 580.05 | 595.00 | 580.00 | 594.00 | 594.00 | 1.36% | 20 |
| Jul 20, 2026 | 580.05 | 600.00 | 565.00 | 586.05 | 586.05 | -0.67% | 699 |
| Jul 17, 2026 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.49% | 53 |
| Jul 16, 2026 | 581.75 | 590.00 | 580.00 | 587.15 | 587.15 | 0.43% | 290 |
| Jul 15, 2026 | 580.25 | 589.50 | 580.00 | 584.65 | 584.65 | -0.91% | 1,032 |
| Jul 14, 2026 | 583.10 | 590.00 | 583.00 | 590.00 | 590.00 | 1.18% | 21 |
| Jul 13, 2026 | 580.00 | 587.95 | 572.00 | 583.10 | 583.10 | -0.98% | 319 |
| Jul 10, 2026 | 590.00 | 590.00 | 581.00 | 588.90 | 588.90 | -1.27% | 302 |
| Jul 9, 2026 | 581.60 | 596.50 | 580.05 | 596.50 | 596.50 | 0.73% | 412 |
| Jul 8, 2026 | 576.55 | 595.95 | 576.55 | 592.15 | 592.15 | -0.48% | 88 |
| Jul 7, 2026 | 582.05 | 595.00 | 582.05 | 595.00 | 595.00 | -0.34% | 12 |
| Jul 6, 2026 | 593.00 | 597.00 | 590.00 | 597.00 | 597.00 | 0.71% | 50 |
| Jul 3, 2026 | 581.00 | 599.00 | 581.00 | 592.80 | 592.80 | 1.19% | 399 |
| Jul 2, 2026 | 582.00 | 594.90 | 578.00 | 585.80 | 585.80 | 0.08% | 453 |
| Jul 1, 2026 | 591.80 | 598.75 | 580.00 | 585.35 | 585.35 | -0.60% | 395 |
| Jun 30, 2026 | 594.00 | 596.00 | 572.50 | 588.90 | 588.90 | -0.75% | 353 |
| Jun 29, 2026 | 596.00 | 600.00 | 591.70 | 593.35 | 593.35 | -0.36% | 135 |
| Jun 25, 2026 | 609.00 | 609.00 | 590.00 | 595.50 | 595.50 | - | 29 |
| Jun 24, 2026 | 580.00 | 600.00 | 580.00 | 595.50 | 595.50 | 1.19% | 177 |
| Jun 23, 2026 | 610.00 | 610.00 | 570.00 | 588.50 | 588.50 | -2.23% | 618 |
| Jun 22, 2026 | 580.00 | 610.00 | 580.00 | 601.90 | 601.90 | 3.12% | 2,970 |
| Jun 19, 2026 | 581.00 | 591.95 | 570.00 | 583.70 | 583.70 | 0.46% | 551 |
| Jun 18, 2026 | 585.20 | 592.00 | 570.00 | 581.00 | 581.00 | -2.05% | 577 |
| Jun 17, 2026 | 585.05 | 600.00 | 582.05 | 593.15 | 593.15 | -1.71% | 214 |
| Jun 16, 2026 | 590.00 | 603.50 | 590.00 | 603.50 | 603.50 | 2.29% | 73 |
| Jun 15, 2026 | 590.00 | 599.95 | 575.50 | 590.00 | 590.00 | -1.89% | 129 |
| Jun 12, 2026 | 593.80 | 610.00 | 593.80 | 601.35 | 601.35 | 1.92% | 1,270 |
| Jun 11, 2026 | 580.00 | 593.00 | 580.00 | 590.05 | 590.05 | 0.67% | 228 |