Arfin India Limited (BOM:539151)
India · Delayed Price · Currency is INR 94.47
+0.60 (0.64%)
At close: Apr 17, 2026
Arfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 80.00 | 80.34 | 73.16 | 75.01 | 75.01 | -6.33% | 50,529 |
| Mar 12, 2026 | 78.54 | 82.61 | 78.20 | 80.08 | 80.08 | -0.11% | 20,853 |
| Mar 11, 2026 | 82.90 | 85.00 | 79.44 | 80.17 | 80.17 | -1.35% | 46,007 |
| Mar 10, 2026 | 80.00 | 81.84 | 79.43 | 81.27 | 81.27 | 3.44% | 30,633 |
| Mar 9, 2026 | 77.39 | 79.15 | 73.79 | 78.57 | 78.57 | 1.52% | 32,664 |
| 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 |