Arfin India Limited (BOM:539151)
India · Delayed Price · Currency is INR 37.49
+3.40 (9.97%)
At close: Aug 1, 2025
Arfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.43 | 37.49 | 34.43 | 37.49 | 37.49 | 9.97% | 42,571 |
| Jul 31, 2025 | 34.98 | 34.98 | 32.80 | 34.09 | 34.09 | 4.03% | 23,558 |
| Jul 30, 2025 | 31.02 | 33.96 | 31.02 | 32.77 | 32.77 | 3.44% | 30,949 |
| Jul 29, 2025 | 32.32 | 32.57 | 31.27 | 31.68 | 31.68 | -1.22% | 9,592 |
| Jul 28, 2025 | 33.50 | 34.36 | 32.00 | 32.07 | 32.07 | -5.03% | 12,130 |
| Jul 25, 2025 | 35.23 | 36.28 | 33.10 | 33.77 | 33.77 | -1.34% | 54,243 |
| Jul 24, 2025 | 37.96 | 37.96 | 33.52 | 34.23 | 34.23 | -2.23% | 67,197 |
| Jul 23, 2025 | 38.25 | 39.40 | 34.65 | 35.01 | 35.01 | -8.83% | 85,651 |
| Jul 22, 2025 | 39.90 | 41.40 | 37.86 | 38.40 | 38.40 | 9.71% | 764,879 |
| Jul 21, 2025 | 30.25 | 35.00 | 30.00 | 35.00 | 35.00 | 19.99% | 365,289 |
| Jul 18, 2025 | 28.50 | 29.49 | 28.45 | 29.17 | 29.17 | 4.78% | 89,319 |
| Jul 17, 2025 | 27.20 | 28.50 | 27.10 | 27.84 | 27.84 | 3.07% | 75,976 |
| Jul 16, 2025 | 26.45 | 27.50 | 25.85 | 27.01 | 27.01 | 5.18% | 51,655 |
| Jul 15, 2025 | 26.60 | 26.60 | 25.35 | 25.68 | 25.68 | -0.70% | 6,327 |
| Jul 14, 2025 | 24.76 | 26.50 | 24.76 | 25.86 | 25.86 | 3.61% | 15,881 |
| Jul 11, 2025 | 24.77 | 25.40 | 24.25 | 24.96 | 24.96 | -1.65% | 8,492 |
| Jul 10, 2025 | 25.56 | 25.60 | 24.75 | 25.38 | 25.38 | 0.12% | 37,615 |
| Jul 9, 2025 | 25.16 | 25.88 | 25.10 | 25.35 | 25.35 | -0.67% | 13,778 |
| Jul 8, 2025 | 25.85 | 26.00 | 25.17 | 25.52 | 25.52 | -0.04% | 9,017 |
| Jul 7, 2025 | 25.40 | 26.25 | 25.01 | 25.53 | 25.53 | 0.51% | 6,987 |
| Jul 4, 2025 | 25.49 | 25.73 | 25.16 | 25.40 | 25.40 | -0.35% | 11,149 |
| Jul 3, 2025 | 26.13 | 26.13 | 25.10 | 25.49 | 25.49 | -1.51% | 22,508 |
| Jul 2, 2025 | 25.25 | 25.99 | 25.25 | 25.88 | 25.88 | 2.78% | 9,407 |
| Jul 1, 2025 | 25.76 | 26.48 | 24.50 | 25.18 | 25.18 | -3.15% | 21,569 |
| Jun 30, 2025 | 26.34 | 26.50 | 25.25 | 26.00 | 26.00 | -1.29% | 13,472 |
| Jun 27, 2025 | 25.09 | 26.50 | 25.09 | 26.34 | 26.34 | 3.05% | 17,953 |
| Jun 26, 2025 | 24.74 | 25.98 | 23.67 | 25.56 | 25.56 | 5.14% | 37,962 |
| Jun 25, 2025 | 23.90 | 24.93 | 23.35 | 24.31 | 24.31 | -0.33% | 21,849 |
| Jun 24, 2025 | 23.15 | 24.43 | 23.15 | 24.39 | 24.39 | 1.33% | 8,270 |
| Jun 23, 2025 | 23.11 | 24.19 | 23.11 | 24.07 | 24.07 | 1.35% | 10,554 |
| Jun 20, 2025 | 24.00 | 24.48 | 23.06 | 23.75 | 23.75 | -1.78% | 42,994 |
| Jun 19, 2025 | 24.76 | 25.49 | 24.10 | 24.18 | 24.18 | -3.47% | 13,061 |
| Jun 18, 2025 | 25.84 | 25.84 | 24.70 | 25.05 | 25.05 | -0.60% | 8,763 |
| Jun 17, 2025 | 25.45 | 25.60 | 24.70 | 25.20 | 25.20 | 1.00% | 13,240 |
| Jun 16, 2025 | 25.43 | 25.43 | 24.10 | 24.95 | 24.95 | 2.30% | 18,866 |
| Jun 13, 2025 | 26.15 | 26.15 | 24.00 | 24.39 | 24.39 | -5.47% | 74,955 |
| Jun 12, 2025 | 26.98 | 27.30 | 25.50 | 25.80 | 25.80 | -3.59% | 44,401 |
| Jun 11, 2025 | 27.29 | 27.39 | 26.00 | 26.76 | 26.76 | - | 37,131 |
| Jun 10, 2025 | 26.66 | 27.37 | 26.66 | 26.76 | 26.76 | -0.89% | 28,740 |
| Jun 9, 2025 | 27.33 | 27.98 | 26.45 | 27.00 | 27.00 | -1.21% | 26,506 |
| Jun 6, 2025 | 27.06 | 27.93 | 26.99 | 27.33 | 27.33 | -0.76% | 8,091 |
| Jun 5, 2025 | 27.00 | 27.94 | 26.57 | 27.54 | 27.54 | 2.38% | 9,993 |
| Jun 4, 2025 | 27.39 | 27.74 | 26.76 | 26.90 | 26.90 | 0.71% | 9,030 |
| Jun 3, 2025 | 27.20 | 27.54 | 26.58 | 26.71 | 26.71 | -1.77% | 17,563 |
| Jun 2, 2025 | 27.67 | 27.67 | 26.90 | 27.19 | 27.19 | -1.73% | 21,955 |
| May 30, 2025 | 27.27 | 29.60 | 26.70 | 27.67 | 27.67 | 1.54% | 79,276 |
| May 29, 2025 | 27.08 | 27.89 | 27.08 | 27.25 | 27.25 | -1.30% | 4,733 |
| May 28, 2025 | 26.80 | 27.89 | 26.63 | 27.61 | 27.61 | 3.02% | 16,308 |
| May 27, 2025 | 28.14 | 28.14 | 26.70 | 26.80 | 26.80 | -0.96% | 9,141 |
| May 26, 2025 | 28.39 | 28.39 | 26.00 | 27.06 | 27.06 | -2.80% | 25,617 |