Arfin India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	82.00	85.61	80.08	83.28	83.28	1.54%	45,172
Jun 10, 2026	84.50	85.52	81.15	82.02	82.02	-4.12%	33,634
Jun 9, 2026	88.20	88.44	83.75	85.54	85.54	-1.21%	29,545
Jun 8, 2026	87.66	87.91	85.87	86.59	86.59	-2.72%	24,917
Jun 5, 2026	89.25	90.02	87.61	89.01	89.01	-0.53%	34,924
Jun 4, 2026	89.00	90.26	88.18	89.48	89.48	-0.23%	28,290
Jun 3, 2026	88.61	91.02	88.14	89.69	89.69	-1.53%	32,070
Jun 2, 2026	96.03	96.03	88.61	91.08	91.08	2.57%	12,899
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