Arman Financial Services Limited (BOM:531179)
India · Delayed Price · Currency is INR 1,476.20
-44.15 (-2.90%)
At close: Mar 4, 2026
Arman Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,476.45 | 1,499.35 | 1,420.40 | 1,423.35 | 1,423.35 | -3.58% | 1,120 |
| Mar 4, 2026 | 1,452.05 | 1,501.00 | 1,452.05 | 1,476.20 | 1,476.20 | -2.90% | 1,380 |
| Mar 2, 2026 | 1,512.45 | 1,551.40 | 1,503.90 | 1,520.35 | 1,520.35 | -3.05% | 1,717 |
| Feb 27, 2026 | 1,551.05 | 1,615.20 | 1,547.20 | 1,568.20 | 1,568.20 | -1.66% | 880 |
| Feb 26, 2026 | 1,513.90 | 1,641.00 | 1,513.90 | 1,594.60 | 1,594.60 | -0.89% | 605 |
| Feb 25, 2026 | 1,608.95 | 1,644.30 | 1,600.65 | 1,608.95 | 1,608.95 | -0.69% | 1,306 |
| Feb 24, 2026 | 1,600.00 | 1,630.35 | 1,563.60 | 1,620.05 | 1,620.05 | 2.18% | 1,308 |
| Feb 23, 2026 | 1,620.25 | 1,620.25 | 1,572.40 | 1,585.55 | 1,585.55 | -2.41% | 3,776 |
| Feb 20, 2026 | 1,672.00 | 1,687.35 | 1,615.95 | 1,624.65 | 1,624.65 | -3.60% | 900 |
| Feb 19, 2026 | 1,695.00 | 1,705.75 | 1,665.15 | 1,685.35 | 1,685.35 | -1.35% | 588 |
| Feb 18, 2026 | 1,650.05 | 1,750.00 | 1,650.05 | 1,708.50 | 1,708.50 | 2.70% | 7,005 |
| Feb 17, 2026 | 1,694.95 | 1,700.00 | 1,640.00 | 1,663.65 | 1,663.65 | -1.90% | 1,860 |
| Feb 16, 2026 | 1,699.95 | 1,760.00 | 1,685.20 | 1,695.85 | 1,695.85 | 1.45% | 14,242 |
| Feb 13, 2026 | 1,638.45 | 1,700.15 | 1,565.30 | 1,671.55 | 1,671.55 | 3.33% | 6,497 |
| Feb 12, 2026 | 1,568.70 | 1,641.00 | 1,568.70 | 1,617.70 | 1,617.70 | 0.88% | 1,075 |
| Feb 11, 2026 | 1,601.00 | 1,622.00 | 1,591.85 | 1,603.55 | 1,603.55 | 0.24% | 592 |
| Feb 10, 2026 | 1,576.00 | 1,621.10 | 1,576.00 | 1,599.65 | 1,599.65 | 1.10% | 652 |
| Feb 9, 2026 | 1,555.05 | 1,623.85 | 1,555.05 | 1,582.20 | 1,582.20 | 0.52% | 521 |
| Feb 6, 2026 | 1,531.85 | 1,589.70 | 1,491.30 | 1,574.00 | 1,574.00 | 1.52% | 1,519 |
| Feb 5, 2026 | 1,577.75 | 1,577.75 | 1,545.65 | 1,550.40 | 1,550.40 | -1.49% | 500 |
| Feb 4, 2026 | 1,416.00 | 1,645.05 | 1,416.00 | 1,573.85 | 1,573.85 | -1.14% | 935 |
| Feb 3, 2026 | 1,614.45 | 1,627.75 | 1,567.75 | 1,591.95 | 1,591.95 | 0.57% | 2,606 |
| Feb 2, 2026 | 1,522.20 | 1,588.40 | 1,487.75 | 1,582.85 | 1,582.85 | 3.79% | 1,353 |
| Feb 1, 2026 | 1,621.20 | 1,621.20 | 1,504.40 | 1,525.00 | 1,525.00 | -5.53% | 848 |
| Jan 30, 2026 | 1,551.75 | 1,622.25 | 1,548.80 | 1,614.30 | 1,614.30 | 2.54% | 929 |
| Jan 29, 2026 | 1,590.20 | 1,593.80 | 1,570.80 | 1,574.35 | 1,574.35 | -1.60% | 666 |
| Jan 28, 2026 | 1,580.45 | 1,614.85 | 1,580.45 | 1,600.00 | 1,600.00 | -0.16% | 2,475 |
| Jan 27, 2026 | 1,595.00 | 1,617.00 | 1,565.05 | 1,602.60 | 1,602.60 | -0.35% | 2,484 |
| Jan 23, 2026 | 1,650.00 | 1,650.00 | 1,604.35 | 1,608.30 | 1,608.30 | -1.11% | 2,450 |
| Jan 22, 2026 | 1,589.85 | 1,643.60 | 1,567.00 | 1,626.40 | 1,626.40 | 2.58% | 2,204 |
| Jan 21, 2026 | 1,470.45 | 1,600.00 | 1,468.15 | 1,585.55 | 1,585.55 | 7.56% | 3,540 |
| Jan 20, 2026 | 1,449.20 | 1,495.00 | 1,411.00 | 1,474.10 | 1,474.10 | 1.14% | 1,400 |
| Jan 19, 2026 | 1,450.55 | 1,502.80 | 1,435.05 | 1,457.50 | 1,457.50 | -1.82% | 1,117 |
| Jan 16, 2026 | 1,560.40 | 1,560.40 | 1,477.00 | 1,484.50 | 1,484.50 | -3.43% | 1,776 |
| Jan 14, 2026 | 1,518.70 | 1,545.20 | 1,502.70 | 1,537.30 | 1,537.30 | 0.17% | 1,244 |
| Jan 13, 2026 | 1,481.05 | 1,572.00 | 1,481.05 | 1,534.65 | 1,534.65 | -0.17% | 636 |
| Jan 12, 2026 | 1,544.10 | 1,566.65 | 1,522.85 | 1,537.30 | 1,537.30 | -2.93% | 2,580 |
| Jan 9, 2026 | 1,620.70 | 1,624.95 | 1,569.95 | 1,583.70 | 1,583.70 | -1.24% | 1,496 |
| Jan 8, 2026 | 1,612.85 | 1,625.00 | 1,595.05 | 1,603.65 | 1,603.65 | 0.23% | 1,521 |
| Jan 7, 2026 | 1,564.95 | 1,646.10 | 1,564.95 | 1,600.00 | 1,600.00 | 1.88% | 4,155 |
| Jan 6, 2026 | 1,540.80 | 1,574.00 | 1,523.90 | 1,570.40 | 1,570.40 | 1.11% | 1,173 |
| Jan 5, 2026 | 1,480.05 | 1,561.55 | 1,480.05 | 1,553.20 | 1,553.20 | 2.05% | 878 |
| Jan 2, 2026 | 1,559.80 | 1,559.80 | 1,494.00 | 1,522.05 | 1,522.05 | -2.75% | 2,160 |
| Jan 1, 2026 | 1,550.05 | 1,579.60 | 1,545.95 | 1,565.10 | 1,565.10 | 0.91% | 3,096 |
| Dec 31, 2025 | 1,549.25 | 1,585.00 | 1,538.00 | 1,551.00 | 1,551.00 | 0.34% | 535 |
| Dec 30, 2025 | 1,505.70 | 1,562.85 | 1,472.90 | 1,545.80 | 1,545.80 | 1.65% | 1,402 |
| Dec 29, 2025 | 1,512.70 | 1,531.25 | 1,486.70 | 1,520.70 | 1,520.70 | 1.25% | 448 |
| Dec 26, 2025 | 1,497.50 | 1,525.90 | 1,489.65 | 1,501.90 | 1,501.90 | -0.15% | 657 |
| Dec 24, 2025 | 1,490.40 | 1,512.10 | 1,488.20 | 1,504.15 | 1,504.15 | 0.83% | 835 |
| Dec 23, 2025 | 1,452.45 | 1,493.25 | 1,452.45 | 1,491.70 | 1,491.70 | 2.21% | 1,543 |