Arfin India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	89.41	89.41	83.25	84.46	84.46	-6.68%	92,243
Oct 22, 2026	89.00	93.31	89.00	90.51	90.51	-1.92%	37,215
Oct 21, 2026	104.63	104.63	89.78	92.28	92.28	-7.83%	116,535
Oct 19, 2026	99.11	103.66	97.94	100.12	100.12	-2.70%	48,355
Oct 16, 2026	105.34	105.34	101.78	102.90	102.90	-0.53%	67,315
Oct 15, 2026	109.70	109.70	101.19	103.45	103.45	-2.29%	122,668
Oct 14, 2026	108.80	108.80	104.45	105.87	105.87	-1.80%	63,492
Oct 13, 2026	106.84	110.35	106.00	107.81	107.81	1.56%	122,843
Oct 12, 2026	108.02	108.02	105.40	106.15	106.15	0.78%	112,611
Oct 9, 2026	106.97	113.89	102.72	105.33	105.33	-1.83%	252,962
Oct 8, 2026	102.88	112.34	102.70	107.29	107.29	4.07%	521,050
Oct 7, 2026	97.64	104.00	97.64	103.09	103.09	6.73%	601,476
Oct 6, 2026	89.25	98.04	87.32	96.59	96.59	10.39%	402,094
Oct 5, 2026	84.15	88.24	84.15	87.50	87.50	0.52%	29,971
Oct 1, 2026	89.01	89.86	86.05	87.05	87.05	-2.18%	60,956
Sep 30, 2026	88.79	90.95	88.48	88.99	88.99	1.09%	44,669
Sep 29, 2026	88.01	90.10	87.82	88.03	88.03	-0.19%	202,464
Sep 28, 2026	92.11	92.86	87.47	88.20	88.20	-2.28%	37,279
Sep 25, 2026	87.35	91.12	87.35	90.26	90.26	0.78%	39,333
Sep 24, 2026	93.25	93.25	88.61	89.56	89.56	-1.78%	35,571
Sep 23, 2026	87.35	91.70	87.35	91.30	91.18	2.07%	44,305
Sep 22, 2026	92.94	92.95	88.85	89.45	89.33	-1.84%	69,316
Sep 21, 2026	91.41	92.36	88.14	91.13	91.01	1.79%	53,484
Sep 18, 2026	88.00	94.12	87.05	89.53	89.41	1.68%	280,102
Sep 17, 2026	84.18	88.90	82.37	88.05	87.93	6.35%	60,406
Sep 16, 2026	82.00	83.39	80.93	82.79	82.68	-0.11%	26,410
Sep 15, 2026	89.50	89.50	82.00	82.88	82.77	-3.25%	33,983
Sep 11, 2026	88.08	88.08	85.13	85.66	85.55	-2.75%	31,477
Sep 10, 2026	86.10	91.17	86.10	88.08	87.96	-1.10%	52,369
Sep 9, 2026	93.15	93.48	88.70	89.06	88.94	-2.40%	29,543
Sep 8, 2026	97.00	97.01	90.95	91.25	91.13	-4.23%	99,532
Sep 7, 2026	88.01	98.81	88.00	95.28	95.15	9.71%	167,250
Sep 4, 2026	88.40	88.65	86.11	86.85	86.74	-2.46%	35,379
Sep 3, 2026	88.16	89.50	87.93	89.04	88.92	1.09%	17,397
Sep 2, 2026	85.90	88.20	85.75	88.08	87.96	2.72%	21,653
Sep 1, 2026	86.57	87.96	85.17	85.75	85.64	-1.82%	22,060
Aug 31, 2026	84.35	88.00	84.35	87.34	87.23	1.97%	33,662
Aug 28, 2026	85.82	86.03	84.77	85.65	85.54	-0.20%	7,397
Aug 27, 2026	84.50	85.86	84.11	85.82	85.71	2.14%	7,281
Aug 26, 2026	80.00	85.45	80.00	84.02	83.91	-0.62%	16,545
Aug 25, 2026	84.00	84.70	82.52	84.54	84.43	0.64%	5,339
Aug 24, 2026	85.24	87.40	83.63	84.00	83.89	-1.96%	12,983
Aug 21, 2026	82.40	86.11	82.40	85.68	85.57	3.89%	12,144
Aug 20, 2026	83.19	84.00	82.00	82.47	82.36	-1.20%	4,439
Aug 19, 2026	81.60	83.84	81.60	83.47	83.36	0.74%	15,556
Aug 18, 2026	82.47	83.24	82.47	82.86	82.75	-0.89%	12,192
Aug 17, 2026	84.00	84.53	82.00	83.60	83.49	-0.42%	36,823
Aug 14, 2026	84.69	85.06	81.53	83.95	83.84	0.10%	20,420
Aug 13, 2026	86.39	86.39	82.17	83.87	83.76	-0.98%	8,820
Aug 12, 2026	84.00	85.46	84.00	84.70	84.59	-0.52%	12,550