Aryaman Capital Markets Limited (BOM:538716)
India · Delayed Price · Currency is INR 412.00
+3.35 (0.82%)
At close: Mar 25, 2026
Aryaman Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 409.10 | 412.00 | 409.05 | 412.00 | 412.00 | 0.82% | 27 |
| Mar 24, 2026 | 430.00 | 430.00 | 400.50 | 408.65 | 408.65 | -2.70% | 39 |
| Mar 23, 2026 | 400.00 | 420.00 | 395.00 | 420.00 | 420.00 | 5.00% | 226 |
| Mar 20, 2026 | 400.00 | 414.80 | 391.00 | 400.00 | 400.00 | - | 314 |
| Mar 19, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -4.65% | 25 |
| Mar 18, 2026 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | - | 5 |
| Mar 17, 2026 | 395.50 | 420.00 | 395.50 | 419.50 | 419.50 | 3.58% | 21 |
| Mar 16, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.41% | 1,248 |
| Mar 13, 2026 | 403.00 | 440.00 | 403.00 | 403.35 | 403.35 | -4.86% | 1,803 |
| Mar 11, 2026 | 405.00 | 423.95 | 400.10 | 423.95 | 423.95 | 1.42% | 653 |
| Mar 10, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 5 |
| Mar 9, 2026 | 424.95 | 425.00 | 407.30 | 418.00 | 418.00 | -2.34% | 156 |
| Mar 6, 2026 | 407.50 | 428.00 | 402.50 | 428.00 | 428.00 | 4.88% | 379 |
| Mar 5, 2026 | 410.20 | 420.00 | 405.65 | 408.10 | 408.10 | -4.43% | 190 |
| Mar 4, 2026 | 410.00 | 427.00 | 410.00 | 427.00 | 427.00 | 2.89% | 26 |
| Mar 2, 2026 | 415.00 | 427.00 | 407.25 | 415.00 | 415.00 | -3.18% | 1,063 |
| Feb 27, 2026 | 440.00 | 440.00 | 427.60 | 428.65 | 428.65 | -4.73% | 122 |
| Feb 26, 2026 | 434.15 | 449.95 | 425.50 | 449.95 | 449.95 | 3.64% | 110 |
| Feb 25, 2026 | 454.00 | 454.00 | 431.50 | 434.15 | 434.15 | -4.37% | 209 |
| Feb 24, 2026 | 440.00 | 455.00 | 431.50 | 454.00 | 454.00 | - | 214 |
| Feb 23, 2026 | 440.00 | 454.00 | 440.00 | 454.00 | 454.00 | 2.51% | 2 |
| Feb 20, 2026 | 443.15 | 459.95 | 442.90 | 442.90 | 442.90 | -5.00% | 176 |
| Feb 19, 2026 | 443.00 | 468.00 | 435.00 | 466.20 | 466.20 | 3.42% | 200 |
| Feb 18, 2026 | 421.25 | 463.95 | 421.25 | 450.80 | 450.80 | 1.76% | 787 |
| Feb 17, 2026 | 463.10 | 463.10 | 439.95 | 443.00 | 443.00 | -4.34% | 999 |
| Feb 16, 2026 | 454.00 | 490.00 | 452.20 | 463.10 | 463.10 | -2.71% | 476 |
| Feb 13, 2026 | 465.50 | 487.50 | 465.45 | 476.00 | 476.00 | -2.84% | 891 |
| Feb 12, 2026 | 490.00 | 490.00 | 489.90 | 489.90 | 489.90 | 0.32% | 49 |
| Feb 11, 2026 | 468.50 | 495.00 | 467.00 | 488.35 | 488.35 | -0.34% | 141 |
| Feb 10, 2026 | 513.50 | 513.50 | 490.00 | 490.00 | 490.00 | -0.20% | 14 |
| Feb 9, 2026 | 494.80 | 494.80 | 487.00 | 491.00 | 491.00 | 3.81% | 40 |
| Feb 6, 2026 | 473.20 | 473.20 | 473.00 | 473.00 | 473.00 | -0.73% | 20 |
| Feb 5, 2026 | 491.00 | 491.00 | 475.10 | 476.50 | 476.50 | -4.72% | 301 |
| Feb 4, 2026 | 518.65 | 518.70 | 495.00 | 500.10 | 500.10 | 1.23% | 281 |
| Feb 3, 2026 | 494.05 | 494.05 | 494.00 | 494.00 | 494.00 | - | 478 |
| Feb 2, 2026 | 495.50 | 495.60 | 489.95 | 494.00 | 494.00 | 4.66% | 359 |
| Feb 1, 2026 | 428.05 | 472.50 | 428.05 | 472.00 | 472.00 | 4.89% | 794 |
| Jan 30, 2026 | 435.00 | 455.00 | 435.00 | 450.00 | 450.00 | 0.04% | 318 |
| Jan 28, 2026 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | -0.02% | 10 |
| Jan 27, 2026 | 450.00 | 451.05 | 449.35 | 449.90 | 449.90 | -4.88% | 189 |
| 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 |