Aryaman Financial Services Limited (BOM:530245)
India · Delayed Price · Currency is INR 581.00
-12.15 (-2.05%)
At close: Jun 18, 2026
BOM:530245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 582.05 | 594.00 | 570.00 | 586.10 | 586.10 | -1.33% | 498 |
| Jun 9, 2026 | 593.50 | 594.00 | 590.00 | 594.00 | 594.00 | 0.50% | 18 |
| Jun 8, 2026 | 593.80 | 594.00 | 580.00 | 591.05 | 591.05 | -0.02% | 223 |
| Jun 5, 2026 | 585.55 | 597.00 | 582.55 | 591.15 | 591.15 | 1.03% | 282 |
| Jun 4, 2026 | 595.00 | 595.00 | 585.00 | 585.15 | 585.15 | -2.31% | 211 |
| Jun 3, 2026 | 599.00 | 599.00 | 590.00 | 599.00 | 599.00 | 0.67% | 34 |
| Jun 2, 2026 | 595.75 | 598.90 | 575.70 | 595.00 | 595.00 | -0.13% | 379 |
| Jun 1, 2026 | 590.00 | 598.00 | 585.00 | 595.75 | 595.75 | -0.61% | 28 |
| 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 |