Arfin India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	82.40	86.11	82.40	85.68	85.68	3.89%	12,144
Aug 20, 2026	83.19	84.00	82.00	82.47	82.47	-1.20%	4,439
Aug 19, 2026	81.60	83.84	81.60	83.47	83.47	0.74%	15,556
Aug 18, 2026	82.47	83.24	82.47	82.86	82.86	-0.89%	12,192
Aug 17, 2026	84.00	84.53	82.00	83.60	83.60	-0.42%	36,823
Aug 14, 2026	84.69	85.06	81.53	83.95	83.95	0.10%	20,420
Aug 13, 2026	86.39	86.39	82.17	83.87	83.87	-0.98%	8,820
Aug 12, 2026	84.00	85.46	84.00	84.70	84.70	-0.52%	12,550
Aug 11, 2026	88.79	88.79	85.00	85.14	85.14	-2.19%	28,387
Aug 10, 2026	89.24	89.50	86.58	87.05	87.05	-0.97%	27,789
Aug 7, 2026	87.50	88.35	86.79	87.90	87.90	1.47%	15,183
Aug 6, 2026	88.90	88.90	85.39	86.63	86.63	1.14%	18,229
Aug 5, 2026	85.81	87.76	85.03	85.65	85.65	-0.73%	15,541
Aug 4, 2026	84.91	87.98	84.90	86.28	86.28	0.12%	29,365
Aug 3, 2026	93.68	93.68	84.79	86.18	86.18	-3.87%	28,452
Jul 31, 2026	88.89	90.90	86.77	89.65	89.65	0.85%	22,258
Jul 30, 2026	88.19	89.25	87.00	88.89	88.89	1.90%	6,957
Jul 29, 2026	85.10	88.98	85.10	87.23	87.23	-1.89%	14,044
Jul 28, 2026	90.56	91.51	88.39	88.91	88.91	-2.56%	4,895
Jul 27, 2026	95.00	95.00	90.11	91.25	91.25	-0.50%	22,709
Jul 24, 2026	89.10	92.87	89.07	91.71	91.71	0.89%	56,152
Jul 23, 2026	87.70	93.42	87.70	90.90	90.90	2.74%	84,284
Jul 22, 2026	85.80	89.50	85.80	88.48	88.48	1.60%	70,672
Jul 21, 2026	86.21	87.75	85.50	87.09	87.09	1.08%	14,399
Jul 20, 2026	85.95	87.43	85.15	86.16	86.16	0.80%	16,788
Jul 17, 2026	90.45	90.45	85.35	85.48	85.48	-3.45%	41,537
Jul 16, 2026	86.47	89.38	85.66	88.53	88.53	1.81%	25,786
Jul 15, 2026	86.87	87.41	85.77	86.96	86.96	0.71%	18,550
Jul 14, 2026	89.00	89.01	85.81	86.35	86.35	-1.16%	13,202
Jul 13, 2026	88.00	89.62	86.60	87.36	87.36	-3.27%	40,007
Jul 10, 2026	88.90	91.94	88.00	90.31	90.31	1.59%	47,581
Jul 9, 2026	86.54	90.80	85.50	88.90	88.90	2.30%	39,387
Jul 8, 2026	89.99	91.41	84.71	86.90	86.90	-3.96%	52,826
Jul 7, 2026	94.00	94.00	89.67	90.48	90.48	-0.53%	22,394
Jul 6, 2026	90.31	93.00	90.25	90.96	90.96	-1.68%	26,743
Jul 3, 2026	93.49	93.88	91.02	92.51	92.51	-0.06%	60,750
Jul 2, 2026	92.29	93.10	89.69	92.57	92.57	4.13%	43,965
Jul 1, 2026	86.90	90.30	86.18	88.90	88.90	4.34%	43,597
Jun 30, 2026	82.60	86.91	82.60	85.20	85.20	2.21%	50,159
Jun 29, 2026	88.61	88.84	82.00	83.36	83.36	-7.81%	66,743
Jun 25, 2026	93.00	94.48	88.15	90.42	90.42	-3.18%	67,459
Jun 24, 2026	92.45	94.49	90.59	93.39	93.39	0.41%	53,194
Jun 23, 2026	96.51	96.95	91.30	93.01	93.01	-4.91%	57,686
Jun 22, 2026	98.45	99.87	95.55	97.81	97.81	-0.49%	117,072
Jun 19, 2026	100.14	101.27	97.00	98.29	98.29	-1.15%	120,268
Jun 18, 2026	100.89	101.70	98.40	99.43	99.43	0.61%	54,613
Jun 17, 2026	95.77	100.59	95.70	98.83	98.83	3.20%	155,320
Jun 16, 2026	93.39	96.80	91.73	95.77	95.77	4.42%	88,038
Jun 15, 2026	90.00	95.00	85.24	91.72	91.72	8.13%	87,372
Jun 12, 2026	86.00	86.00	83.10	84.82	84.82	1.85%	50,259