Aarnav Fashions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	27.95	27.95	25.21	25.35	25.35	-	23,551
Mar 4, 2026	26.45	26.89	24.44	25.35	25.35	-3.90%	22,411
Mar 2, 2026	30.84	31.84	26.25	26.38	26.38	-3.05%	12,482
Feb 27, 2026	28.08	28.08	27.10	27.21	27.21	-0.84%	9,067
Feb 26, 2026	27.94	29.19	27.21	27.44	27.44	-1.33%	28,506
Feb 25, 2026	28.20	28.99	27.53	27.81	27.81	-1.07%	31,325
Feb 24, 2026	29.80	29.90	28.01	28.11	28.11	1.01%	21,933
Feb 23, 2026	27.13	28.40	27.13	27.83	27.83	1.35%	28,151
Feb 20, 2026	27.38	27.97	27.01	27.46	27.46	0.29%	11,790
Feb 19, 2026	27.50	28.19	27.05	27.38	27.38	-0.18%	10,722
Feb 18, 2026	27.01	28.29	27.01	27.43	27.43	-0.97%	9,044
Feb 17, 2026	27.02	28.34	27.02	27.70	27.70	0.62%	4,097
Feb 16, 2026	27.77	28.71	27.50	27.53	27.53	-1.01%	5,948
Feb 13, 2026	28.88	28.88	27.63	27.81	27.81	-3.74%	12,007
Feb 12, 2026	27.25	29.24	27.25	28.89	28.89	3.62%	15,982
Feb 11, 2026	28.25	29.00	27.30	27.88	27.88	-1.24%	12,414
Feb 10, 2026	28.48	28.48	27.60	28.23	28.23	1.00%	7,219
Feb 9, 2026	27.87	28.49	27.15	27.95	27.95	0.43%	22,044
Feb 6, 2026	27.01	28.49	27.01	27.83	27.83	0.18%	7,781
Feb 5, 2026	28.60	28.60	27.15	27.78	27.78	-0.29%	8,139
Feb 4, 2026	27.51	28.59	27.50	27.86	27.86	-	9,274
Feb 3, 2026	28.00	31.00	27.00	27.86	27.86	2.96%	39,409
Feb 2, 2026	27.01	27.75	26.53	27.06	27.06	-1.56%	8,358
Feb 1, 2026	26.54	27.95	26.54	27.49	27.49	3.58%	14,133
Jan 30, 2026	27.07	29.65	26.20	26.54	26.54	-1.99%	383,632
Jan 29, 2026	26.15	27.89	26.15	27.08	27.08	4.11%	708,311
Jan 28, 2026	24.93	27.73	24.93	26.01	26.01	4.84%	811,913
Jan 27, 2026	25.43	26.32	24.40	24.81	24.81	-2.40%	34,117
Jan 23, 2026	26.00	26.99	25.15	25.42	25.42	-2.49%	28,432
Jan 22, 2026	25.75	27.95	25.75	26.07	26.07	0.50%	16,796
Jan 21, 2026	26.99	27.00	24.60	25.94	25.94	-2.22%	31,568
Jan 20, 2026	26.01	27.50	26.01	26.53	26.53	-1.41%	15,745
Jan 19, 2026	27.94	27.94	26.53	26.91	26.91	-0.11%	9,891
Jan 16, 2026	27.35	27.78	26.40	26.94	26.94	-1.50%	25,312
Jan 14, 2026	27.10	27.69	26.85	27.35	27.35	-0.07%	8,939
Jan 13, 2026	27.80	27.80	27.05	27.37	27.37	1.52%	8,973
Jan 12, 2026	27.23	27.89	26.85	26.96	26.96	-1.35%	22,015
Jan 9, 2026	28.70	28.89	27.21	27.33	27.33	-3.02%	19,588
Jan 8, 2026	28.85	29.40	28.00	28.18	28.18	-0.63%	34,750
Jan 7, 2026	29.45	29.45	28.17	28.36	28.36	-1.43%	22,023
Jan 6, 2026	29.94	29.94	28.55	28.77	28.77	-0.96%	116,223
Jan 5, 2026	29.42	30.44	28.99	29.05	29.05	-2.91%	125,440
Jan 2, 2026	29.31	30.00	29.31	29.92	29.92	1.18%	9,332
Jan 1, 2026	30.27	30.27	29.50	29.57	29.57	-0.50%	9,851
Dec 31, 2025	30.30	30.30	29.31	29.72	29.72	1.02%	21,529
Dec 30, 2025	29.68	30.50	29.00	29.42	29.42	-0.88%	54,720
Dec 29, 2025	30.75	30.75	29.00	29.68	29.68	-1.53%	23,356
Dec 26, 2025	30.60	31.00	29.50	30.14	30.14	-1.50%	78,396
Dec 24, 2025	31.44	31.44	30.33	30.60	30.60	-0.29%	22,761
Dec 23, 2025	31.52	32.47	30.30	30.69	30.69	-2.42%	76,942