Aryaman Capital Markets Limited (BOM:538716)
India · Delayed Price · Currency is INR 451.70
-3.30 (-0.73%)
At close: Jan 20, 2026
Aryaman Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 476.00 | 476.00 | 473.00 | 473.00 | 473.00 | 3.80% | 30 |
| Jan 22, 2026 | 452.75 | 457.25 | 452.75 | 455.70 | 455.70 | 0.15% | 31 |
| Jan 21, 2026 | 450.00 | 455.00 | 445.00 | 455.00 | 455.00 | 0.73% | 102 |
| Jan 20, 2026 | 440.15 | 455.00 | 440.10 | 451.70 | 451.70 | -0.73% | 124 |
| Jan 19, 2026 | 455.00 | 455.00 | 442.00 | 455.00 | 455.00 | -2.00% | 1,204 |
| Jan 16, 2026 | 472.45 | 472.45 | 464.30 | 464.30 | 464.30 | -1.79% | 19 |
| Jan 14, 2026 | 450.00 | 473.00 | 435.00 | 472.75 | 472.75 | 4.82% | 419 |
| Jan 13, 2026 | 453.00 | 453.00 | 451.00 | 451.00 | 451.00 | 0.20% | 137 |
| Jan 12, 2026 | 485.00 | 485.00 | 450.00 | 450.10 | 450.10 | -3.14% | 646 |
| Jan 9, 2026 | 450.00 | 470.00 | 440.00 | 464.70 | 464.70 | 3.81% | 212 |
| Jan 8, 2026 | 461.70 | 461.70 | 425.00 | 447.65 | 447.65 | 1.80% | 691 |
| Jan 7, 2026 | 440.05 | 477.70 | 436.00 | 439.75 | 439.75 | -3.73% | 216 |
| Jan 6, 2026 | 460.00 | 478.80 | 455.00 | 456.80 | 456.80 | -4.59% | 257 |
| Jan 2, 2026 | 478.90 | 478.90 | 478.80 | 478.80 | 478.80 | -0.04% | 157 |
| Jan 1, 2026 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | -0.21% | 3 |
| Dec 31, 2025 | 462.70 | 481.00 | 460.00 | 480.00 | 480.00 | 4.04% | 206 |
| Dec 30, 2025 | 454.30 | 468.00 | 440.00 | 461.35 | 461.35 | 1.55% | 507 |
| Dec 29, 2025 | 476.70 | 476.70 | 452.90 | 454.30 | 454.30 | -4.70% | 823 |
| Dec 26, 2025 | 476.00 | 489.00 | 455.00 | 476.70 | 476.70 | 0.06% | 262 |
| Dec 24, 2025 | 470.00 | 487.00 | 465.00 | 476.40 | 476.40 | 0.93% | 266 |
| Dec 23, 2025 | 491.45 | 491.45 | 471.00 | 472.00 | 472.00 | -3.67% | 64 |
| Dec 22, 2025 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | -0.73% | 41 |
| Dec 19, 2025 | 493.60 | 493.60 | 475.00 | 493.60 | 493.60 | - | 6 |
| Dec 18, 2025 | 480.00 | 493.65 | 472.15 | 493.60 | 493.60 | -0.68% | 161 |
| Dec 17, 2025 | 495.00 | 497.00 | 474.05 | 497.00 | 497.00 | -0.39% | 344 |
| Dec 16, 2025 | 498.95 | 498.95 | 486.00 | 498.95 | 498.95 | -0.81% | 57 |
| Dec 15, 2025 | 504.00 | 504.00 | 485.00 | 503.00 | 503.00 | 1.62% | 76 |
| Dec 12, 2025 | 503.80 | 503.80 | 490.00 | 495.00 | 495.00 | -1.77% | 149 |
| Dec 11, 2025 | 499.00 | 503.90 | 480.00 | 503.90 | 503.90 | 0.29% | 170 |
| Dec 10, 2025 | 481.00 | 504.00 | 480.40 | 502.45 | 502.45 | -0.31% | 64 |
| Dec 9, 2025 | 507.00 | 507.00 | 480.40 | 504.00 | 504.00 | - | 112 |
| Dec 8, 2025 | 493.25 | 507.70 | 465.00 | 504.00 | 504.00 | 4.23% | 356 |
| Dec 5, 2025 | 504.00 | 504.00 | 483.55 | 483.55 | 483.55 | -5.00% | 646 |
| Dec 4, 2025 | 473.85 | 509.00 | 473.85 | 509.00 | 509.00 | 2.07% | 108 |
| Dec 3, 2025 | 504.00 | 504.00 | 479.00 | 498.70 | 498.70 | 3.83% | 331 |
| Dec 2, 2025 | 497.50 | 497.50 | 450.80 | 480.30 | 480.30 | 1.22% | 1,247 |
| Dec 1, 2025 | 508.90 | 508.90 | 474.00 | 474.50 | 474.50 | -4.89% | 587 |
| Nov 28, 2025 | 506.95 | 507.00 | 483.90 | 498.90 | 498.90 | 3.12% | 238 |
| Nov 27, 2025 | 476.00 | 518.00 | 476.00 | 483.80 | 483.80 | -2.62% | 53 |
| Nov 26, 2025 | 505.00 | 505.00 | 496.80 | 496.80 | 496.80 | -0.24% | 27 |
| Nov 25, 2025 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | 2.90% | 288 |
| Nov 24, 2025 | 480.00 | 484.95 | 466.05 | 483.95 | 483.95 | -1.31% | 777 |
| Nov 21, 2025 | 505.00 | 519.90 | 490.00 | 490.35 | 490.35 | -2.81% | 40 |
| Nov 20, 2025 | 505.00 | 524.00 | 500.50 | 504.55 | 504.55 | -2.59% | 107 |
| Nov 19, 2025 | 519.00 | 519.00 | 481.40 | 517.95 | 517.95 | 3.59% | 411 |
| Nov 18, 2025 | 472.00 | 510.00 | 472.00 | 500.00 | 500.00 | 0.69% | 822 |
| Nov 17, 2025 | 479.30 | 529.00 | 479.30 | 496.55 | 496.55 | -1.58% | 4,474 |
| Nov 14, 2025 | 504.50 | 504.50 | 504.50 | 504.50 | 504.50 | -5.00% | 150 |
| Nov 13, 2025 | 531.05 | 531.05 | 531.05 | 531.05 | 531.05 | -4.99% | 258 |
| Nov 12, 2025 | 551.00 | 565.00 | 540.00 | 558.95 | 558.95 | 0.93% | 424 |