Aarnav Fashions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	31.06	32.95	31.00	31.45	31.45	-0.35%	86,686
Dec 19, 2025	32.65	33.60	30.22	31.56	31.56	-2.26%	83,627
Dec 18, 2025	34.01	35.20	31.60	32.29	32.29	-7.08%	54,000
Dec 17, 2025	34.70	35.00	34.69	34.75	34.75	0.17%	7,159
Dec 16, 2025	35.29	35.29	34.26	34.69	34.69	-1.00%	7,647
Dec 15, 2025	34.69	35.35	34.12	35.04	35.04	1.01%	17,096
Dec 12, 2025	35.98	35.98	34.00	34.69	34.69	-0.20%	16,999
Dec 11, 2025	37.80	37.80	34.50	34.76	34.76	-0.20%	13,500
Dec 10, 2025	36.90	36.90	34.50	34.83	34.83	-2.16%	32,512
Dec 9, 2025	35.52	37.40	32.00	35.60	35.60	-1.41%	26,938
Dec 8, 2025	38.00	38.50	35.31	36.11	36.11	-4.52%	16,877
Dec 5, 2025	38.99	38.99	37.40	37.82	37.82	-2.32%	12,801
Dec 4, 2025	37.68	39.50	37.68	38.72	38.72	1.41%	24,395
Dec 3, 2025	39.00	39.85	37.65	38.18	38.18	-1.78%	10,053
Dec 2, 2025	39.90	39.90	37.65	38.87	38.87	2.07%	6,763
Dec 1, 2025	36.23	38.25	36.23	38.08	38.08	0.45%	11,463
Nov 28, 2025	37.60	38.95	37.50	37.91	37.91	-0.47%	7,391
Nov 27, 2025	38.01	38.95	37.05	38.09	38.09	1.33%	19,884
Nov 26, 2025	40.97	40.97	37.50	37.59	37.59	-5.03%	27,785
Nov 25, 2025	39.30	40.29	38.55	39.58	39.58	0.48%	12,166
Nov 24, 2025	39.17	40.01	38.05	39.39	39.39	-1.45%	10,748
Nov 21, 2025	39.75	40.70	38.26	39.97	39.97	0.55%	10,733
Nov 20, 2025	39.05	40.50	39.00	39.75	39.75	1.02%	12,230
Nov 19, 2025	38.65	40.50	38.64	39.35	39.35	0.82%	30,834
Nov 18, 2025	39.66	40.78	38.44	39.03	39.03	-4.36%	15,224
Nov 17, 2025	39.13	41.96	39.13	40.81	40.81	2.56%	13,034
Nov 14, 2025	40.20	41.00	38.00	39.79	39.79	-3.84%	31,045
Nov 13, 2025	41.45	44.00	41.00	41.38	41.38	2.68%	95,018