Arfin India Limited (BOM:539151)
India · Delayed Price · Currency is INR 77.39
+1.65 (2.18%)
At close: Mar 6, 2026
Arfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.90 | 78.44 | 74.37 | 77.39 | 77.39 | 2.18% | 35,730 |
| Mar 5, 2026 | 75.33 | 76.41 | 72.98 | 75.74 | 75.74 | 2.96% | 22,497 |
| Mar 4, 2026 | 67.50 | 76.93 | 67.50 | 73.56 | 73.56 | 5.06% | 45,756 |
| Mar 2, 2026 | 68.10 | 71.00 | 66.31 | 70.02 | 70.02 | -2.47% | 32,612 |
| Feb 27, 2026 | 72.24 | 72.90 | 70.85 | 71.79 | 71.79 | -1.28% | 11,350 |
| Feb 26, 2026 | 71.99 | 73.70 | 69.24 | 72.72 | 72.72 | 3.86% | 28,098 |
| Feb 25, 2026 | 73.00 | 73.00 | 69.14 | 70.02 | 70.02 | -0.48% | 15,238 |
| Feb 24, 2026 | 73.00 | 73.00 | 69.45 | 70.36 | 70.36 | -1.94% | 6,947 |
| Feb 23, 2026 | 72.00 | 73.00 | 68.37 | 71.75 | 71.75 | 0.86% | 32,624 |
| Feb 20, 2026 | 71.00 | 72.14 | 69.92 | 71.14 | 71.14 | 1.09% | 13,801 |
| Feb 19, 2026 | 71.06 | 72.09 | 70.24 | 70.37 | 70.37 | -1.03% | 15,633 |
| Feb 18, 2026 | 71.45 | 72.01 | 69.49 | 71.10 | 71.10 | -2.68% | 22,383 |
| Feb 17, 2026 | 70.80 | 73.50 | 70.80 | 73.06 | 73.06 | 1.14% | 7,915 |
| Feb 16, 2026 | 75.00 | 75.00 | 71.17 | 72.24 | 72.24 | -2.02% | 17,434 |
| Feb 13, 2026 | 75.20 | 75.20 | 73.41 | 73.73 | 73.73 | -2.62% | 12,968 |
| Feb 12, 2026 | 74.50 | 76.19 | 74.50 | 75.71 | 75.71 | -0.12% | 13,951 |
| Feb 11, 2026 | 78.49 | 78.49 | 75.40 | 75.80 | 75.80 | -1.39% | 47,324 |
| Feb 10, 2026 | 76.00 | 77.50 | 75.79 | 76.87 | 76.87 | 0.13% | 14,411 |
| Feb 9, 2026 | 79.00 | 79.00 | 75.01 | 76.77 | 76.77 | -2.00% | 26,491 |
| Feb 6, 2026 | 72.50 | 79.34 | 72.50 | 78.34 | 78.34 | 1.46% | 28,524 |
| Feb 5, 2026 | 75.12 | 77.80 | 72.76 | 77.21 | 77.21 | 2.78% | 36,746 |
| Feb 4, 2026 | 74.02 | 76.13 | 73.45 | 75.12 | 75.12 | 0.58% | 41,490 |
| Feb 3, 2026 | 76.70 | 76.70 | 72.27 | 74.69 | 74.69 | 1.01% | 73,629 |
| Feb 2, 2026 | 77.98 | 77.98 | 72.11 | 73.94 | 73.94 | -1.68% | 37,542 |
| Feb 1, 2026 | 75.43 | 77.99 | 74.07 | 75.20 | 75.20 | 0.35% | 10,062 |
| Jan 30, 2026 | 76.03 | 77.01 | 74.25 | 74.94 | 74.94 | -3.24% | 50,283 |
| Jan 29, 2026 | 74.00 | 78.62 | 73.62 | 77.45 | 77.45 | 3.43% | 109,051 |
| Jan 28, 2026 | 74.52 | 76.76 | 71.51 | 74.88 | 74.88 | -0.39% | 74,756 |
| Jan 27, 2026 | 80.53 | 80.53 | 74.19 | 75.17 | 75.17 | -3.74% | 115,474 |
| 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 |