Aryaman Capital Markets Limited (BOM:538716)
India · Delayed Price · Currency is INR 420.80
-2.05 (-0.48%)
At close: Sep 8, 2026
Aryaman Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 419.95 | 419.95 | 419.95 | 419.95 | 419.95 | -0.20% | 1 |
| Sep 8, 2026 | 422.90 | 422.90 | 410.00 | 420.80 | 420.80 | -0.48% | 284 |
| Sep 7, 2026 | 425.00 | 425.00 | 422.85 | 422.85 | 422.85 | -1.43% | 3 |
| Sep 4, 2026 | 420.00 | 429.00 | 405.00 | 429.00 | 429.00 | 2.14% | 306 |
| Sep 3, 2026 | 413.00 | 423.75 | 410.95 | 420.00 | 420.00 | -1.18% | 335 |
| Sep 2, 2026 | 415.00 | 425.00 | 415.00 | 425.00 | 425.00 | -1.16% | 201 |
| Sep 1, 2026 | 433.00 | 433.00 | 420.00 | 430.00 | 430.00 | -0.17% | 255 |
| Aug 31, 2026 | 420.95 | 435.00 | 420.00 | 430.75 | 430.75 | 0.17% | 578 |
| Aug 28, 2026 | 428.05 | 430.00 | 415.00 | 430.00 | 430.00 | 1.32% | 2,616 |
| Aug 27, 2026 | 410.05 | 425.00 | 410.00 | 424.40 | 424.40 | 1.77% | 1,434 |
| Aug 26, 2026 | 435.00 | 435.00 | 410.00 | 417.00 | 417.00 | -4.14% | 302 |
| Aug 25, 2026 | 415.00 | 435.00 | 415.00 | 435.00 | 435.00 | 1.45% | 62 |
| Aug 24, 2026 | 425.00 | 428.80 | 425.00 | 428.80 | 428.80 | - | 190 |
| Aug 21, 2026 | 400.00 | 444.95 | 391.00 | 428.80 | 428.80 | 0.89% | 1,025 |
| Aug 20, 2026 | 424.05 | 425.00 | 400.10 | 425.00 | 425.00 | 5.71% | 290 |
| Aug 19, 2026 | 400.95 | 424.85 | 400.05 | 402.05 | 402.05 | 0.51% | 1,358 |
| Aug 17, 2026 | 400.40 | 400.40 | 400.00 | 400.00 | 400.00 | -0.10% | 74 |
| Aug 14, 2026 | 402.55 | 403.00 | 400.00 | 400.40 | 400.40 | -0.53% | 54 |
| Aug 13, 2026 | 423.05 | 424.95 | 398.00 | 402.55 | 402.55 | 0.62% | 746 |
| Aug 12, 2026 | 391.95 | 423.05 | 390.55 | 400.05 | 400.05 | 0.23% | 1,872 |
| Aug 11, 2026 | 400.00 | 416.05 | 390.95 | 399.15 | 399.15 | -4.98% | 3,384 |
| Aug 10, 2026 | 415.00 | 445.00 | 401.15 | 420.05 | 420.05 | 6.22% | 2,996 |
| Aug 7, 2026 | 397.00 | 415.00 | 390.00 | 395.45 | 395.45 | 0.10% | 129 |
| Aug 6, 2026 | 391.05 | 469.95 | 390.00 | 395.05 | 395.05 | -0.93% | 877 |
| Aug 5, 2026 | 400.00 | 400.00 | 391.55 | 398.75 | 398.75 | -0.31% | 23 |
| Aug 4, 2026 | 400.00 | 409.50 | 390.00 | 400.00 | 400.00 | 0.43% | 1,038 |
| Aug 3, 2026 | 469.95 | 469.95 | 390.00 | 398.30 | 398.30 | -5.16% | 405 |
| Jul 31, 2026 | 409.95 | 420.15 | 409.95 | 419.95 | 419.95 | 4.99% | 61 |
| Jul 30, 2026 | 404.95 | 404.95 | 399.95 | 400.00 | 400.00 | 2.21% | 12 |
| Jul 29, 2026 | 391.15 | 392.00 | 391.10 | 391.35 | 391.35 | -2.16% | 20 |
| Jul 28, 2026 | 397.35 | 400.00 | 397.30 | 400.00 | 400.00 | 0.67% | 15 |
| Jul 27, 2026 | 400.00 | 404.95 | 391.10 | 397.35 | 397.35 | -0.30% | 37 |
| Jul 24, 2026 | 392.95 | 406.90 | 390.00 | 398.55 | 398.55 | 1.28% | 1,193 |
| Jul 23, 2026 | 400.00 | 426.05 | 390.55 | 393.50 | 393.50 | -1.88% | 1,574 |
| Jul 22, 2026 | 430.05 | 434.80 | 395.45 | 401.05 | 401.05 | -2.42% | 1,675 |
| Jul 21, 2026 | 396.00 | 414.05 | 390.60 | 411.00 | 411.00 | 2.75% | 2,725 |
| Jul 17, 2026 | 400.00 | 408.05 | 400.00 | 400.00 | 400.00 | -1.97% | 169 |
| Jul 16, 2026 | 415.85 | 415.85 | 408.00 | 408.05 | 408.05 | -0.21% | 3 |
| Jul 15, 2026 | 409.00 | 409.00 | 408.85 | 408.90 | 408.90 | 2.22% | 27 |
| Jul 14, 2026 | 407.70 | 423.05 | 390.00 | 400.00 | 400.00 | -1.88% | 1,011 |
| Jul 10, 2026 | 400.15 | 413.85 | 400.00 | 407.65 | 407.65 | -3.86% | 10 |
| Jul 9, 2026 | 395.10 | 424.00 | 395.05 | 424.00 | 424.00 | 6.00% | 144 |
| Jul 8, 2026 | 403.00 | 414.70 | 400.00 | 400.00 | 400.00 | -4.72% | 445 |
| Jul 7, 2026 | 419.75 | 419.80 | 419.75 | 419.80 | 419.80 | 1.16% | 5 |
| Jul 6, 2026 | 420.00 | 420.00 | 400.00 | 415.00 | 415.00 | -2.35% | 88 |
| Jul 3, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 3.66% | 1 |
| Jul 2, 2026 | 406.05 | 410.00 | 400.05 | 410.00 | 410.00 | 0.97% | 32 |
| Jul 1, 2026 | 423.95 | 424.00 | 400.00 | 406.05 | 406.05 | -4.21% | 407 |
| Jun 30, 2026 | 424.00 | 424.00 | 423.50 | 423.90 | 423.90 | 5.92% | 8 |
| Jun 29, 2026 | 390.55 | 424.90 | 390.55 | 400.20 | 400.20 | -2.27% | 40 |