Arman Financial Services Limited (BOM:531179)
India · Delayed Price · Currency is INR 1,801.50
+51.20 (2.93%)
At close: May 27, 2026
Arman Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,900.00 | 1,900.00 | 1,759.55 | 1,801.50 | 1,801.50 | 2.93% | 2,941 |
| May 26, 2026 | 1,718.10 | 1,776.45 | 1,715.95 | 1,750.30 | 1,750.30 | 1.88% | 1,255 |
| May 25, 2026 | 1,736.90 | 1,800.00 | 1,701.15 | 1,718.05 | 1,718.05 | 0.83% | 1,606 |
| May 22, 2026 | 1,724.75 | 1,724.75 | 1,650.00 | 1,703.85 | 1,703.85 | -0.31% | 1,386 |
| May 21, 2026 | 1,724.15 | 1,739.35 | 1,691.70 | 1,709.20 | 1,709.20 | -0.57% | 735 |
| May 20, 2026 | 1,665.00 | 1,734.65 | 1,629.70 | 1,719.05 | 1,719.05 | 2.32% | 2,253 |
| May 19, 2026 | 1,700.05 | 1,754.85 | 1,675.20 | 1,680.00 | 1,680.00 | -2.59% | 944 |
| May 18, 2026 | 1,771.05 | 1,781.10 | 1,706.45 | 1,724.60 | 1,724.60 | -3.87% | 3,473 |
| May 15, 2026 | 1,847.65 | 1,850.00 | 1,775.60 | 1,794.10 | 1,794.10 | -1.33% | 3,328 |
| May 14, 2026 | 1,811.35 | 1,857.75 | 1,763.90 | 1,818.30 | 1,818.30 | 0.99% | 1,566 |
| May 13, 2026 | 1,764.95 | 1,856.70 | 1,764.95 | 1,800.55 | 1,800.55 | 1.71% | 3,251 |
| May 12, 2026 | 1,896.45 | 1,903.15 | 1,758.20 | 1,770.35 | 1,770.35 | -5.63% | 6,064 |
| May 11, 2026 | 1,774.90 | 1,898.00 | 1,734.10 | 1,876.05 | 1,876.05 | 7.06% | 7,815 |
| May 8, 2026 | 1,718.05 | 1,783.15 | 1,718.05 | 1,752.30 | 1,752.30 | -1.55% | 1,905 |
| May 7, 2026 | 1,785.90 | 1,865.00 | 1,766.40 | 1,779.95 | 1,779.95 | -0.74% | 6,586 |
| May 6, 2026 | 1,652.15 | 1,814.75 | 1,652.15 | 1,793.25 | 1,793.25 | 6.80% | 14,500 |
| May 5, 2026 | 1,498.70 | 1,694.80 | 1,479.65 | 1,679.05 | 1,679.05 | 11.52% | 5,888 |
| May 4, 2026 | 1,483.70 | 1,539.50 | 1,483.70 | 1,505.55 | 1,505.55 | 0.73% | 990 |
| Apr 30, 2026 | 1,527.15 | 1,531.75 | 1,481.00 | 1,494.65 | 1,494.65 | -2.13% | 562 |
| Apr 29, 2026 | 1,513.65 | 1,567.40 | 1,497.00 | 1,527.15 | 1,527.15 | 2.17% | 600 |
| Apr 28, 2026 | 1,543.00 | 1,564.55 | 1,479.55 | 1,494.65 | 1,494.65 | -3.45% | 2,306 |
| Apr 27, 2026 | 1,503.40 | 1,570.00 | 1,498.60 | 1,548.00 | 1,548.00 | 4.06% | 1,747 |
| Apr 24, 2026 | 1,508.85 | 1,529.00 | 1,474.45 | 1,487.65 | 1,487.65 | -2.10% | 2,358 |
| Apr 23, 2026 | 1,507.50 | 1,532.65 | 1,497.65 | 1,519.50 | 1,519.50 | 1.05% | 2,405 |
| Apr 22, 2026 | 1,505.70 | 1,529.25 | 1,478.00 | 1,503.70 | 1,503.70 | 1.10% | 2,061 |
| Apr 21, 2026 | 1,521.20 | 1,530.35 | 1,483.00 | 1,487.30 | 1,487.30 | -1.83% | 2,474 |
| Apr 20, 2026 | 1,516.45 | 1,557.60 | 1,505.75 | 1,515.00 | 1,515.00 | -2.44% | 566 |
| Apr 17, 2026 | 1,542.55 | 1,567.95 | 1,540.00 | 1,552.95 | 1,552.95 | 0.07% | 779 |
| Apr 16, 2026 | 1,609.50 | 1,615.60 | 1,543.00 | 1,551.85 | 1,551.85 | -2.43% | 805 |
| Apr 15, 2026 | 1,597.80 | 1,608.00 | 1,583.70 | 1,590.45 | 1,590.45 | -0.06% | 1,714 |
| Apr 13, 2026 | 1,623.00 | 1,625.85 | 1,583.65 | 1,591.45 | 1,591.45 | -1.79% | 989 |
| Apr 10, 2026 | 1,623.90 | 1,640.90 | 1,590.60 | 1,620.45 | 1,620.45 | 1.27% | 1,088 |
| Apr 9, 2026 | 1,761.85 | 1,761.85 | 1,584.00 | 1,600.10 | 1,600.10 | -1.17% | 1,656 |
| Apr 8, 2026 | 1,647.25 | 1,647.25 | 1,585.00 | 1,619.05 | 1,619.05 | 4.82% | 5,305 |
| Apr 7, 2026 | 1,535.65 | 1,567.80 | 1,510.00 | 1,544.65 | 1,544.65 | 2.29% | 1,328 |
| Apr 6, 2026 | 1,479.95 | 1,525.00 | 1,431.70 | 1,510.05 | 1,510.05 | 2.48% | 1,560 |
| Apr 2, 2026 | 1,424.25 | 1,521.90 | 1,423.95 | 1,473.50 | 1,473.50 | -1.22% | 2,862 |
| Apr 1, 2026 | 1,376.85 | 1,517.05 | 1,367.80 | 1,491.75 | 1,491.75 | 11.05% | 1,134 |
| Mar 30, 2026 | 1,389.85 | 1,425.50 | 1,330.30 | 1,343.30 | 1,343.30 | -4.44% | 1,593 |
| Mar 27, 2026 | 1,427.90 | 1,466.55 | 1,398.40 | 1,405.65 | 1,405.65 | -3.44% | 2,311 |
| Mar 25, 2026 | 1,486.45 | 1,526.50 | 1,451.05 | 1,455.75 | 1,455.75 | -2.11% | 1,226 |
| Mar 24, 2026 | 1,462.00 | 1,501.60 | 1,458.05 | 1,487.10 | 1,487.10 | 1.67% | 1,021 |
| Mar 23, 2026 | 1,442.25 | 1,511.90 | 1,424.95 | 1,462.70 | 1,462.70 | -3.04% | 3,005 |
| Mar 20, 2026 | 1,478.00 | 1,516.90 | 1,454.00 | 1,508.60 | 1,508.60 | 3.21% | 2,667 |
| Mar 19, 2026 | 1,483.25 | 1,536.05 | 1,455.75 | 1,461.75 | 1,461.75 | -1.45% | 4,063 |
| Mar 18, 2026 | 1,401.65 | 1,521.65 | 1,401.65 | 1,483.25 | 1,483.25 | 4.06% | 1,335 |
| Mar 17, 2026 | 1,372.00 | 1,433.60 | 1,368.65 | 1,425.35 | 1,425.35 | 3.36% | 1,062 |
| Mar 16, 2026 | 1,355.05 | 1,395.00 | 1,338.40 | 1,379.05 | 1,379.05 | 1.00% | 1,709 |
| Mar 13, 2026 | 1,354.45 | 1,378.90 | 1,336.90 | 1,365.35 | 1,365.35 | -1.18% | 1,851 |
| Mar 12, 2026 | 1,340.00 | 1,407.45 | 1,318.75 | 1,381.65 | 1,381.65 | 1.69% | 3,324 |