Arman Financial Services Limited (BOM:531179)
India · Delayed Price · Currency is INR 1,968.20
-1.80 (-0.09%)
At close: Aug 21, 2026
Arman Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,971.00 | 1,998.65 | 1,956.75 | 1,968.20 | 1,968.20 | -0.09% | 857 |
| Aug 20, 2026 | 1,948.35 | 2,020.85 | 1,926.05 | 1,970.00 | 1,970.00 | 1.93% | 2,103 |
| Aug 19, 2026 | 1,936.10 | 1,950.70 | 1,928.10 | 1,932.65 | 1,932.65 | -0.45% | 1,929 |
| Aug 18, 2026 | 1,981.90 | 1,981.90 | 1,929.00 | 1,941.40 | 1,941.40 | -0.85% | 1,905 |
| Aug 17, 2026 | 1,965.60 | 1,993.40 | 1,925.20 | 1,957.95 | 1,957.95 | -0.54% | 1,949 |
| Aug 14, 2026 | 2,040.30 | 2,040.30 | 1,964.15 | 1,968.60 | 1,968.60 | -2.29% | 2,381 |
| Aug 13, 2026 | 2,094.30 | 2,159.10 | 2,005.00 | 2,014.75 | 2,014.75 | 0.52% | 11,245 |
| Aug 12, 2026 | 2,026.50 | 2,041.50 | 1,964.20 | 2,004.35 | 2,004.35 | 0.31% | 1,935 |
| Aug 11, 2026 | 1,985.00 | 2,010.00 | 1,973.50 | 1,998.25 | 1,998.25 | 0.83% | 2,411 |
| Aug 10, 2026 | 2,058.45 | 2,058.45 | 1,909.90 | 1,981.75 | 1,981.75 | -2.40% | 1,928 |
| Aug 7, 2026 | 2,028.90 | 2,085.00 | 2,026.40 | 2,030.50 | 2,030.50 | 0.28% | 2,146 |
| Aug 6, 2026 | 2,052.10 | 2,066.00 | 2,011.20 | 2,024.80 | 2,024.80 | -1.21% | 1,956 |
| Aug 5, 2026 | 2,005.00 | 2,090.30 | 1,990.90 | 2,049.50 | 2,049.50 | 2.56% | 2,568 |
| Aug 4, 2026 | 2,018.90 | 2,018.90 | 1,947.95 | 1,998.30 | 1,998.30 | 0.19% | 887 |
| Aug 3, 2026 | 1,991.30 | 2,000.00 | 1,953.45 | 1,994.45 | 1,994.45 | 2.70% | 1,626 |
| Jul 31, 2026 | 1,888.20 | 1,955.70 | 1,888.20 | 1,942.10 | 1,942.10 | 2.19% | 1,415 |
| Jul 30, 2026 | 1,899.95 | 1,929.95 | 1,888.65 | 1,900.55 | 1,900.55 | -0.55% | 1,158 |
| Jul 29, 2026 | 1,935.05 | 1,936.45 | 1,904.90 | 1,911.10 | 1,911.10 | -0.93% | 1,261 |
| Jul 28, 2026 | 1,996.00 | 1,996.00 | 1,922.55 | 1,928.95 | 1,928.95 | -3.17% | 559 |
| Jul 27, 2026 | 1,947.40 | 2,000.00 | 1,939.55 | 1,992.10 | 1,992.10 | 3.94% | 2,756 |
| Jul 24, 2026 | 1,920.60 | 1,989.95 | 1,900.00 | 1,916.50 | 1,916.50 | -0.54% | 3,708 |
| Jul 23, 2026 | 1,925.70 | 1,959.15 | 1,904.75 | 1,926.90 | 1,926.90 | -0.25% | 820 |
| Jul 22, 2026 | 1,977.05 | 1,977.05 | 1,923.65 | 1,931.80 | 1,931.80 | -3.06% | 1,556 |
| Jul 21, 2026 | 1,959.95 | 1,997.80 | 1,931.25 | 1,992.80 | 1,992.80 | 2.64% | 903 |
| Jul 20, 2026 | 1,954.00 | 1,973.10 | 1,926.30 | 1,941.60 | 1,941.60 | -0.93% | 1,246 |
| Jul 17, 2026 | 1,953.00 | 1,966.00 | 1,915.25 | 1,959.75 | 1,959.75 | -0.07% | 788 |
| Jul 16, 2026 | 1,999.95 | 2,000.00 | 1,957.00 | 1,961.20 | 1,961.20 | -1.66% | 3,645 |
| Jul 15, 2026 | 2,000.00 | 2,064.80 | 1,978.75 | 1,994.35 | 1,994.35 | 1.50% | 11,619 |
| Jul 14, 2026 | 1,955.65 | 2,052.00 | 1,945.00 | 1,964.80 | 1,964.80 | 0.54% | 10,952 |
| Jul 13, 2026 | 1,801.70 | 1,987.50 | 1,798.95 | 1,954.25 | 1,954.25 | 8.12% | 8,450 |
| Jul 10, 2026 | 1,721.20 | 1,865.00 | 1,721.20 | 1,807.50 | 1,807.50 | 4.49% | 6,609 |
| Jul 9, 2026 | 1,701.50 | 1,740.70 | 1,701.50 | 1,729.80 | 1,729.80 | 1.75% | 1,090 |
| Jul 8, 2026 | 1,709.00 | 1,730.50 | 1,690.00 | 1,700.10 | 1,700.10 | -0.52% | 791 |
| Jul 7, 2026 | 1,748.95 | 1,749.00 | 1,703.50 | 1,709.05 | 1,709.05 | -2.36% | 868 |
| Jul 6, 2026 | 1,750.00 | 1,777.50 | 1,746.85 | 1,750.35 | 1,750.35 | 0.45% | 1,086 |
| Jul 3, 2026 | 1,735.25 | 1,758.00 | 1,702.50 | 1,742.50 | 1,742.50 | 1.36% | 1,488 |
| Jul 2, 2026 | 1,720.00 | 1,739.35 | 1,705.70 | 1,719.20 | 1,719.20 | 1.34% | 1,852 |
| Jul 1, 2026 | 1,661.65 | 1,761.05 | 1,661.65 | 1,696.45 | 1,696.45 | -0.07% | 4,890 |
| Jun 30, 2026 | 1,674.95 | 1,720.00 | 1,663.25 | 1,697.65 | 1,697.65 | 1.11% | 814 |
| Jun 29, 2026 | 1,667.85 | 1,689.15 | 1,658.80 | 1,679.00 | 1,679.00 | 0.67% | 875 |
| Jun 25, 2026 | 1,699.65 | 1,718.70 | 1,661.15 | 1,667.85 | 1,667.85 | - | 1,825 |
| Jun 24, 2026 | 1,610.95 | 1,674.85 | 1,605.50 | 1,667.80 | 1,667.80 | 2.34% | 1,803 |
| Jun 23, 2026 | 1,623.05 | 1,654.95 | 1,600.00 | 1,629.60 | 1,629.60 | -0.03% | 2,062 |
| Jun 22, 2026 | 1,697.65 | 1,697.65 | 1,607.15 | 1,630.05 | 1,630.05 | -3.66% | 2,651 |
| Jun 19, 2026 | 1,709.35 | 1,709.35 | 1,674.80 | 1,691.90 | 1,691.90 | -0.21% | 1,402 |
| Jun 18, 2026 | 1,660.10 | 1,712.40 | 1,633.10 | 1,695.50 | 1,695.50 | 2.13% | 1,263 |
| Jun 17, 2026 | 1,706.70 | 1,706.75 | 1,654.00 | 1,660.10 | 1,660.10 | -1.18% | 1,604 |
| Jun 16, 2026 | 1,650.30 | 1,722.70 | 1,650.30 | 1,680.00 | 1,680.00 | 1.80% | 1,189 |
| Jun 15, 2026 | 1,700.00 | 1,720.20 | 1,649.65 | 1,650.25 | 1,650.25 | 0.21% | 1,847 |
| Jun 12, 2026 | 1,585.05 | 1,653.00 | 1,585.05 | 1,646.85 | 1,646.85 | 3.71% | 1,619 |