Arfin India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	98.40	98.40	87.32	88.80	88.80	-3.77%	25,454
May 29, 2026	95.00	95.68	91.36	92.28	92.28	-1.89%	28,388
May 27, 2026	94.49	96.85	93.55	94.06	94.06	0.77%	42,534
May 26, 2026	95.41	96.77	92.43	93.34	93.34	-3.53%	48,585
May 25, 2026	95.69	97.84	93.87	96.76	96.76	2.38%	30,654
May 22, 2026	92.20	95.70	89.91	94.51	94.51	2.06%	74,468
May 21, 2026	92.00	94.43	86.50	92.60	92.60	0.84%	34,571
May 20, 2026	89.00	93.25	87.21	91.83	91.83	2.59%	27,804
May 19, 2026	90.99	90.99	86.69	89.51	89.51	1.65%	32,020
May 18, 2026	91.89	92.25	86.71	88.06	88.06	-3.21%	46,908
May 15, 2026	91.80	94.86	90.21	90.98	90.98	-3.03%	46,982
May 14, 2026	96.41	98.17	92.50	93.82	93.82	-0.74%	60,109
May 13, 2026	103.84	104.28	93.01	94.52	94.52	-4.89%	229,635
May 12, 2026	96.50	106.24	95.02	99.38	99.38	3.50%	420,299
May 11, 2026	100.35	100.35	93.78	96.02	96.02	-0.19%	87,707
May 8, 2026	94.00	96.99	94.00	96.20	96.20	1.05%	26,159
May 7, 2026	98.10	98.10	93.59	95.20	95.20	1.08%	45,421
May 6, 2026	98.90	98.90	93.03	94.18	94.18	1.14%	11,878
May 5, 2026	92.00	95.10	92.00	93.12	93.12	-1.98%	33,815
May 4, 2026	96.90	96.90	93.82	95.00	95.00	0.65%	6,128
Apr 30, 2026	97.53	97.53	93.21	94.39	94.39	-0.81%	14,074
Apr 29, 2026	99.25	99.25	93.74	95.16	95.16	0.18%	35,337
Apr 28, 2026	97.58	98.00	93.91	94.99	94.99	-1.30%	54,812
Apr 27, 2026	96.05	97.19	90.24	96.24	96.24	0.67%	82,752
Apr 24, 2026	97.00	97.93	94.27	95.60	95.60	-1.69%	31,472
Apr 23, 2026	96.35	97.40	93.55	97.24	97.24	2.64%	31,796
Apr 22, 2026	99.51	99.51	92.62	94.74	94.74	-2.89%	84,056
Apr 21, 2026	98.30	98.96	95.46	97.56	97.56	1.27%	32,429
Apr 20, 2026	97.56	100.34	95.55	96.34	96.34	1.98%	67,490
Apr 17, 2026	95.99	96.46	92.68	94.47	94.47	0.64%	26,244
Apr 16, 2026	94.74	94.74	92.45	93.87	93.87	1.04%	25,779
Apr 15, 2026	97.00	97.17	92.15	92.90	92.90	-1.04%	55,721
Apr 13, 2026	88.00	95.95	85.34	93.88	93.88	4.89%	85,168
Apr 10, 2026	85.02	91.53	85.02	89.50	89.50	3.95%	69,411
Apr 9, 2026	82.99	88.85	82.99	86.10	86.10	-0.92%	39,563
Apr 8, 2026	78.39	87.96	78.39	86.90	86.90	13.11%	67,208
Apr 7, 2026	73.08	77.48	73.08	76.83	76.83	0.83%	8,724
Apr 6, 2026	78.00	78.21	75.21	76.20	76.20	-0.04%	18,978
Apr 2, 2026	74.53	76.85	74.00	76.23	76.23	0.24%	14,725
Apr 1, 2026	79.80	79.80	74.50	76.05	76.05	4.31%	22,600
Mar 30, 2026	76.98	76.98	72.10	72.91	72.91	-2.97%	32,158
Mar 27, 2026	77.98	78.51	74.24	75.14	75.14	-3.54%	21,089
Mar 25, 2026	78.95	79.79	77.00	77.90	77.90	1.04%	12,675
Mar 24, 2026	77.00	77.95	75.81	77.10	77.10	1.13%	13,874
Mar 23, 2026	78.00	79.41	74.94	76.24	76.24	-1.08%	69,015
Mar 20, 2026	76.42	78.37	75.82	77.07	77.07	0.82%	14,489
Mar 19, 2026	73.00	76.85	73.00	76.44	76.44	2.71%	17,073
Mar 18, 2026	78.00	78.00	73.40	74.42	74.42	-2.66%	27,268
Mar 17, 2026	72.90	76.82	72.90	76.45	76.45	2.89%	12,119
Mar 16, 2026	71.71	76.77	71.71	74.30	74.30	-0.95%	69,528