Aarnav Fashions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.31	25.44	22.13	22.67	22.67	-6.71%	14,798
Mar 25, 2026	25.50	26.35	24.26	24.30	24.30	-2.37%	1,526
Mar 24, 2026	26.22	26.22	24.41	24.89	24.89	0.89%	16,199
Mar 23, 2026	25.79	26.54	23.60	24.67	24.67	-4.34%	32,108
Mar 20, 2026	27.86	30.79	25.31	25.79	25.79	-3.23%	144,007
Mar 19, 2026	25.43	27.00	25.00	26.65	26.65	4.76%	233,788
Mar 18, 2026	24.78	26.10	23.78	25.44	25.44	4.82%	282,167
Mar 17, 2026	24.10	25.88	24.10	24.27	24.27	-1.22%	5,200
Mar 16, 2026	26.50	26.50	23.20	24.57	24.57	-4.32%	11,679
Mar 13, 2026	25.53	25.81	24.72	25.68	25.68	0.59%	2,733
Mar 12, 2026	25.80	26.69	25.00	25.53	25.53	-1.08%	4,358
Mar 11, 2026	24.80	29.23	24.11	25.81	25.81	5.95%	27,289
Mar 10, 2026	24.98	24.99	23.60	24.36	24.36	1.33%	3,486
Mar 9, 2026	25.06	25.56	23.20	24.04	24.04	-4.07%	5,853
Mar 6, 2026	25.35	25.97	25.00	25.06	25.06	-1.14%	6,953
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