Aryaman Capital Markets Limited (BOM:538716)
India · Delayed Price · Currency is INR 419.00
-5.00 (-1.18%)
At close: Oct 1, 2026
Aryaman Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 400.00 | 419.00 | 400.00 | 419.00 | 419.00 | -1.18% | 6 |
| Sep 30, 2026 | 416.50 | 424.00 | 416.50 | 424.00 | 424.00 | -0.24% | 21 |
| Sep 29, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 3 |
| Sep 28, 2026 | 405.00 | 425.00 | 405.00 | 425.00 | 425.00 | 5.72% | 335 |
| Sep 25, 2026 | 420.00 | 420.00 | 402.00 | 402.00 | 402.00 | -0.74% | 14 |
| Sep 24, 2026 | 418.00 | 418.00 | 405.00 | 405.00 | 405.00 | -2.54% | 62 |
| Sep 23, 2026 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | -0.49% | 5 |
| Sep 22, 2026 | 419.65 | 419.65 | 417.60 | 417.60 | 417.60 | -0.49% | 10 |
| Sep 21, 2026 | 403.00 | 420.00 | 403.00 | 419.65 | 419.65 | 0.16% | 169 |
| Sep 18, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1.82% | 5 |
| Sep 17, 2026 | 412.95 | 418.00 | 401.70 | 411.50 | 411.50 | -0.35% | 33 |
| Sep 16, 2026 | 405.05 | 418.00 | 400.00 | 412.95 | 412.95 | -0.95% | 982 |
| Sep 15, 2026 | 425.00 | 425.00 | 400.20 | 416.90 | 416.90 | -1.44% | 76 |
| Sep 11, 2026 | 417.00 | 423.00 | 417.00 | 423.00 | 423.00 | 1.44% | 12 |
| Sep 10, 2026 | 415.00 | 417.00 | 407.00 | 417.00 | 417.00 | -0.70% | 166 |
| 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 |