Arfin India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	54.95	55.00	54.00	54.99	54.99	0.02%	25,302
Nov 3, 2025	54.99	55.90	54.25	54.98	54.98	0.33%	21,213
Oct 31, 2025	55.00	55.90	54.25	54.80	54.80	-0.36%	6,539
Oct 30, 2025	55.55	55.55	54.45	55.00	55.00	-0.51%	21,403
Oct 29, 2025	55.00	56.70	54.00	55.28	55.28	2.37%	39,357
Oct 28, 2025	54.68	54.68	53.51	54.00	54.00	2.18%	34,713
Oct 27, 2025	54.49	54.49	52.15	52.85	52.85	-0.28%	11,358
Oct 24, 2025	52.20	53.00	52.10	53.00	53.00	2.28%	27,713
Oct 23, 2025	51.52	52.00	51.10	51.82	51.82	0.58%	7,660
Oct 21, 2025	52.20	53.00	50.51	51.52	51.52	0.04%	5,291
Oct 20, 2025	50.50	51.50	50.00	51.50	51.50	2.20%	23,426
Oct 17, 2025	49.12	50.60	49.12	50.39	50.39	0.56%	5,544
Oct 16, 2025	50.55	50.98	49.81	50.11	50.11	-0.87%	4,884
Oct 15, 2025	50.75	50.80	49.65	50.55	50.55	0.14%	45,627
Oct 14, 2025	50.27	50.90	48.12	50.48	50.48	2.92%	28,503
Oct 13, 2025	49.75	50.99	49.00	49.05	49.05	-1.47%	16,125
Oct 10, 2025	50.65	50.65	48.87	49.78	49.78	-0.04%	4,076
Oct 9, 2025	50.00	50.00	48.20	49.80	49.80	-0.06%	23,909
Oct 8, 2025	48.90	50.00	48.90	49.83	49.83	1.74%	34,297
Oct 7, 2025	48.65	49.00	48.16	48.98	48.98	2.04%	23,691
Oct 6, 2025	49.35	49.35	45.60	48.00	48.00	1.03%	40,659
Oct 3, 2025	49.40	49.40	46.80	47.51	47.51	-0.46%	63,988
Oct 1, 2025	47.60	47.75	46.50	47.73	47.73	0.29%	17,888
Sep 30, 2025	48.90	48.90	46.25	47.59	47.59	0.83%	3,705
Sep 29, 2025	47.95	47.95	45.50	47.20	47.20	0.43%	35,064
Sep 26, 2025	46.63	47.50	46.20	47.00	47.00	0.79%	9,438
Sep 25, 2025	48.40	48.40	46.12	46.63	46.63	-1.23%	70,495
Sep 24, 2025	47.49	48.65	45.65	47.21	47.21	0.15%	31,964
Sep 23, 2025	47.00	48.27	45.55	47.14	47.14	0.43%	49,133
Sep 22, 2025	47.00	48.06	45.77	46.94	46.94	0.56%	51,599
Sep 19, 2025	47.70	47.75	45.05	46.68	46.68	2.64%	105,535
Sep 18, 2025	44.30	45.90	42.80	45.48	45.48	2.64%	38,956
Sep 17, 2025	44.00	44.50	42.14	44.31	44.31	3.58%	47,609
Sep 16, 2025	43.26	43.45	41.80	42.78	42.78	-1.11%	12,111
Sep 15, 2025	44.80	44.80	42.70	43.26	43.26	0.07%	63,710
Sep 12, 2025	43.50	43.94	42.00	43.23	43.23	1.05%	32,227
Sep 11, 2025	41.43	43.09	40.90	42.78	42.78	2.91%	43,084
Sep 10, 2025	41.49	42.29	39.50	41.57	41.57	3.02%	175,206
Sep 9, 2025	40.00	41.13	38.60	40.35	40.35	2.23%	38,779
Sep 8, 2025	39.84	40.20	36.41	39.47	39.47	3.00%	132,833
Sep 5, 2025	38.00	38.96	37.30	38.32	38.32	0.71%	48,004
Sep 4, 2025	37.49	38.05	36.60	38.05	38.05	4.99%	77,713
Sep 3, 2025	34.71	36.24	33.48	36.24	36.24	4.98%	66,492
Sep 2, 2025	33.81	35.01	32.43	34.52	34.52	2.92%	14,603
Sep 1, 2025	33.15	33.96	32.31	33.54	33.54	1.95%	12,330
Aug 29, 2025	33.87	34.45	32.52	32.90	32.90	-2.86%	7,391
Aug 28, 2025	34.22	34.99	33.06	33.87	33.87	-1.28%	12,952
Aug 26, 2025	35.54	35.54	33.55	34.31	34.31	1.06%	11,781
Aug 25, 2025	33.06	34.00	33.00	33.95	33.95	0.77%	12,061
Aug 22, 2025	33.88	34.09	32.90	33.69	33.69	-0.62%	11,858