Arfin India Limited (BOM:539151)
India · Delayed Price · Currency is INR 87.05
-1.94 (-2.18%)
At close: Oct 1, 2026
Arfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 88.79 | 88.79 | 85.00 | 85.14 | 85.03 | -2.19% | 28,387 |
| Aug 10, 2026 | 89.24 | 89.50 | 86.58 | 87.05 | 86.94 | -0.97% | 27,789 |
| Aug 7, 2026 | 87.50 | 88.35 | 86.79 | 87.90 | 87.78 | 1.47% | 15,183 |
| Aug 6, 2026 | 88.90 | 88.90 | 85.39 | 86.63 | 86.52 | 1.14% | 18,229 |
| Aug 5, 2026 | 85.81 | 87.76 | 85.03 | 85.65 | 85.54 | -0.73% | 15,541 |
| Aug 4, 2026 | 84.91 | 87.98 | 84.90 | 86.28 | 86.17 | 0.12% | 29,365 |
| Aug 3, 2026 | 93.68 | 93.68 | 84.79 | 86.18 | 86.07 | -3.87% | 28,452 |
| Jul 31, 2026 | 88.89 | 90.90 | 86.77 | 89.65 | 89.53 | 0.85% | 22,258 |
| Jul 30, 2026 | 88.19 | 89.25 | 87.00 | 88.89 | 88.77 | 1.90% | 6,957 |
| Jul 29, 2026 | 85.10 | 88.98 | 85.10 | 87.23 | 87.12 | -1.89% | 14,044 |
| Jul 28, 2026 | 90.56 | 91.51 | 88.39 | 88.91 | 88.79 | -2.56% | 4,895 |
| Jul 27, 2026 | 95.00 | 95.00 | 90.11 | 91.25 | 91.13 | -0.50% | 22,709 |
| Jul 24, 2026 | 89.10 | 92.87 | 89.07 | 91.71 | 91.59 | 0.89% | 56,152 |
| Jul 23, 2026 | 87.70 | 93.42 | 87.70 | 90.90 | 90.78 | 2.74% | 84,284 |