Aryaman Capital Markets Limited (BOM:538716)
India · Delayed Price · Currency is INR 393.70
-8.10 (-2.02%)
At close: May 29, 2026
Aryaman Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 407.90 | 407.90 | 391.00 | 393.70 | 393.70 | -2.02% | 206 |
| May 27, 2026 | 395.00 | 411.95 | 395.00 | 401.80 | 401.80 | -3.40% | 339 |
| May 26, 2026 | 416.90 | 416.90 | 406.90 | 415.95 | 415.95 | -0.36% | 17 |
| May 25, 2026 | 420.20 | 420.20 | 400.05 | 417.45 | 417.45 | 4.31% | 28 |
| May 22, 2026 | 400.00 | 409.90 | 400.00 | 400.20 | 400.20 | -5.60% | 3,524 |
| May 21, 2026 | 400.05 | 423.95 | 400.05 | 423.95 | 423.95 | 5.96% | 206 |
| May 20, 2026 | 403.00 | 410.00 | 400.05 | 400.10 | 400.10 | -2.97% | 578 |
| May 19, 2026 | 427.05 | 439.00 | 405.00 | 412.35 | 412.35 | -3.91% | 300 |
| May 18, 2026 | 430.50 | 430.50 | 428.50 | 429.15 | 429.15 | 0.18% | 3 |
| May 15, 2026 | 405.00 | 428.40 | 405.00 | 428.40 | 428.40 | -0.60% | 3 |
| May 14, 2026 | 450.00 | 450.00 | 431.00 | 431.00 | 431.00 | -4.22% | 210 |
| May 12, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -5.05% | 26 |
| May 11, 2026 | 455.00 | 543.70 | 450.00 | 473.95 | 473.95 | 4.16% | 627 |
| May 8, 2026 | 462.00 | 462.00 | 430.55 | 455.00 | 455.00 | -1.52% | 58 |
| May 7, 2026 | 464.00 | 464.00 | 430.00 | 462.00 | 462.00 | 2.67% | 619 |
| May 6, 2026 | 468.00 | 468.00 | 450.00 | 450.00 | 450.00 | 0.45% | 2 |
| May 5, 2026 | 444.55 | 448.00 | 430.00 | 448.00 | 448.00 | 1.28% | 86 |
| May 4, 2026 | 495.00 | 495.00 | 430.40 | 442.35 | 442.35 | 0.80% | 22 |
| Apr 30, 2026 | 459.00 | 459.00 | 405.40 | 438.85 | 438.85 | 7.88% | 1,099 |
| Apr 29, 2026 | 421.70 | 440.00 | 403.50 | 406.80 | 406.80 | -5.02% | 102 |
| Apr 28, 2026 | 430.00 | 437.00 | 421.70 | 428.30 | 428.30 | 1.17% | 31 |
| Apr 27, 2026 | 422.15 | 423.50 | 422.15 | 423.35 | 423.35 | 0.28% | 11 |
| Apr 23, 2026 | 422.15 | 422.15 | 422.15 | 422.15 | 422.15 | 0.01% | 15 |
| Apr 22, 2026 | 421.35 | 422.15 | 421.35 | 422.10 | 422.10 | 0.50% | 11 |
| Apr 21, 2026 | 470.00 | 470.00 | 420.00 | 420.00 | 420.00 | -1.59% | 92 |
| Apr 20, 2026 | 415.00 | 485.05 | 411.10 | 426.80 | 426.80 | -10.39% | 662 |
| Apr 17, 2026 | 476.40 | 476.40 | 474.00 | 476.30 | 476.30 | 0.27% | 73 |
| Apr 16, 2026 | 474.95 | 475.00 | 474.95 | 475.00 | 475.00 | - | 31 |
| Apr 15, 2026 | 476.95 | 476.95 | 474.95 | 475.00 | 475.00 | -0.41% | 42 |
| Apr 13, 2026 | 440.05 | 476.95 | 440.05 | 476.95 | 476.95 | -0.22% | 2 |
| Apr 10, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 19 |
| Apr 9, 2026 | 479.50 | 484.60 | 478.00 | 478.00 | 478.00 | -0.31% | 14 |
| Apr 8, 2026 | 475.00 | 480.00 | 468.40 | 479.50 | 479.50 | 6.56% | 147 |
| Apr 6, 2026 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 2.27% | 85 |
| Apr 2, 2026 | 434.30 | 440.00 | 430.00 | 440.00 | 440.00 | 2.33% | 39 |
| Apr 1, 2026 | 411.00 | 433.00 | 411.00 | 430.00 | 430.00 | 4.14% | 188 |
| Mar 30, 2026 | 412.00 | 413.00 | 406.15 | 412.90 | 412.90 | 1.66% | 64 |
| Mar 27, 2026 | 412.00 | 412.00 | 400.00 | 406.15 | 406.15 | -1.42% | 13 |
| 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 |