Arfin India Limited (BOM:539151)
India · Delayed Price · Currency is INR 78.09
-0.16 (-0.20%)
At close: Jan 23, 2026
Arfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 78.25 | 80.95 | 76.90 | 78.09 | 78.09 | -0.20% | 94,325 |
| Jan 22, 2026 | 74.99 | 78.25 | 74.63 | 78.25 | 78.25 | 4.99% | 38,599 |
| Jan 21, 2026 | 78.39 | 78.39 | 74.48 | 74.53 | 74.53 | -4.92% | 100,061 |
| Jan 20, 2026 | 83.75 | 83.75 | 78.00 | 78.39 | 78.39 | -4.52% | 86,916 |
| Jan 19, 2026 | 78.76 | 83.00 | 78.76 | 82.10 | 82.10 | 2.24% | 26,923 |
| Jan 16, 2026 | 81.00 | 81.56 | 78.62 | 80.30 | 80.30 | 0.04% | 65,989 |
| Jan 14, 2026 | 83.00 | 83.00 | 78.26 | 80.27 | 80.27 | -1.65% | 49,668 |
| Jan 13, 2026 | 83.46 | 84.07 | 80.61 | 81.62 | 81.62 | 0.15% | 96,752 |
| Jan 12, 2026 | 80.99 | 82.70 | 79.85 | 81.50 | 81.50 | 2.88% | 81,331 |
| Jan 9, 2026 | 76.95 | 79.30 | 74.86 | 79.22 | 79.22 | 4.80% | 99,312 |
| Jan 8, 2026 | 77.00 | 77.23 | 75.20 | 75.59 | 75.59 | -1.07% | 23,704 |
| Jan 7, 2026 | 75.01 | 76.79 | 74.81 | 76.41 | 76.41 | 2.07% | 35,748 |
| Jan 6, 2026 | 76.00 | 77.68 | 73.71 | 74.86 | 74.86 | -1.47% | 104,552 |
| Jan 5, 2026 | 75.90 | 76.00 | 74.50 | 75.98 | 75.98 | 1.44% | 75,650 |
| Jan 2, 2026 | 75.00 | 75.00 | 73.78 | 74.90 | 74.90 | 0.19% | 196,353 |
| Jan 1, 2026 | 73.51 | 75.00 | 73.51 | 74.76 | 74.76 | 1.96% | 81,064 |
| Dec 31, 2025 | 70.99 | 73.79 | 70.62 | 73.32 | 73.32 | 4.04% | 116,507 |
| Dec 30, 2025 | 69.88 | 72.00 | 68.90 | 70.47 | 70.47 | 2.71% | 73,033 |
| Dec 29, 2025 | 70.95 | 70.95 | 68.02 | 68.61 | 68.61 | -1.35% | 44,273 |
| Dec 26, 2025 | 69.23 | 69.99 | 68.81 | 69.55 | 69.55 | 1.05% | 14,770 |
| Dec 24, 2025 | 68.49 | 70.84 | 67.13 | 68.83 | 68.83 | 1.32% | 32,696 |
| Dec 23, 2025 | 65.45 | 68.00 | 65.30 | 67.93 | 67.93 | 4.51% | 19,406 |
| Dec 22, 2025 | 65.30 | 65.99 | 64.41 | 65.00 | 65.00 | 0.96% | 18,698 |
| Dec 19, 2025 | 65.00 | 65.00 | 63.65 | 64.38 | 64.38 | -0.95% | 2,259 |
| Dec 18, 2025 | 64.12 | 65.00 | 63.35 | 65.00 | 65.00 | 1.77% | 6,018 |
| Dec 17, 2025 | 65.80 | 65.80 | 63.55 | 63.87 | 63.87 | -1.60% | 7,913 |
| Dec 16, 2025 | 64.99 | 65.00 | 63.05 | 64.91 | 64.91 | 1.42% | 6,325 |
| Dec 15, 2025 | 65.00 | 65.00 | 63.10 | 64.00 | 64.00 | -1.86% | 18,025 |
| Dec 12, 2025 | 65.00 | 66.00 | 63.15 | 65.21 | 65.21 | 0.32% | 95,532 |
| Dec 11, 2025 | 64.89 | 65.00 | 64.25 | 65.00 | 65.00 | 1.03% | 18,839 |
| Dec 10, 2025 | 62.20 | 65.04 | 62.20 | 64.34 | 64.34 | 3.44% | 15,448 |
| Dec 9, 2025 | 63.19 | 63.19 | 60.80 | 62.20 | 62.20 | - | 3,940 |
| Dec 8, 2025 | 61.94 | 63.60 | 61.00 | 62.20 | 62.20 | 1.85% | 30,778 |
| Dec 5, 2025 | 60.00 | 62.70 | 58.50 | 61.07 | 61.07 | 1.16% | 5,900 |
| Dec 4, 2025 | 60.50 | 60.75 | 59.60 | 60.37 | 60.37 | 0.62% | 7,134 |
| Dec 3, 2025 | 60.00 | 61.17 | 58.20 | 60.00 | 60.00 | -0.37% | 50,197 |
| Dec 2, 2025 | 60.99 | 60.99 | 59.00 | 60.22 | 60.22 | 0.70% | 29,575 |
| Dec 1, 2025 | 58.50 | 60.30 | 57.55 | 59.80 | 59.80 | 4.07% | 24,480 |
| Nov 28, 2025 | 56.60 | 58.20 | 56.60 | 57.46 | 57.46 | -0.85% | 2,857 |
| Nov 27, 2025 | 57.99 | 58.50 | 56.00 | 57.95 | 57.95 | -0.26% | 18,733 |
| Nov 26, 2025 | 57.50 | 58.68 | 56.50 | 58.10 | 58.10 | 3.95% | 15,976 |
| Nov 25, 2025 | 54.45 | 57.50 | 52.67 | 55.89 | 55.89 | 0.81% | 15,222 |
| Nov 24, 2025 | 56.21 | 57.74 | 54.70 | 55.44 | 55.44 | -3.50% | 11,813 |
| Nov 21, 2025 | 58.00 | 58.00 | 55.50 | 57.45 | 57.45 | 0.56% | 10,127 |
| Nov 20, 2025 | 57.55 | 57.60 | 55.68 | 57.13 | 57.13 | 0.25% | 9,521 |
| Nov 19, 2025 | 56.55 | 57.94 | 56.40 | 56.99 | 56.99 | 0.55% | 12,989 |
| Nov 18, 2025 | 57.35 | 59.00 | 56.66 | 56.68 | 56.68 | -2.14% | 20,130 |
| Nov 17, 2025 | 58.00 | 58.00 | 57.35 | 57.92 | 57.92 | 0.49% | 2,482 |
| Nov 14, 2025 | 58.90 | 58.90 | 57.53 | 57.64 | 57.53 | -0.19% | 15,006 |
| Nov 13, 2025 | 57.50 | 58.15 | 57.11 | 57.75 | 57.64 | -0.41% | 11,437 |