Aarnav Fashions Limited (BOM:539562)
India · Delayed Price · Currency is INR 31.45
+0.76 (2.48%)
At close: Jul 31, 2026
Aarnav Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 31.44 | 32.26 | 31.24 | 31.45 | 31.45 | 2.48% | 4,418 |
| Jul 30, 2026 | 29.02 | 31.13 | 29.02 | 30.69 | 30.69 | 3.89% | 26,721 |
| Jul 29, 2026 | 30.25 | 30.59 | 28.69 | 29.54 | 29.54 | -7.14% | 20,681 |
| Jul 28, 2026 | 31.02 | 33.20 | 30.30 | 31.81 | 31.81 | -0.16% | 14,233 |
| Jul 27, 2026 | 28.20 | 32.40 | 28.20 | 31.86 | 31.86 | 11.95% | 21,981 |
| Jul 24, 2026 | 28.50 | 29.40 | 28.18 | 28.46 | 28.46 | -0.21% | 2,487 |
| Jul 23, 2026 | 28.40 | 30.20 | 28.40 | 28.52 | 28.52 | -2.03% | 8,204 |
| Jul 22, 2026 | 30.20 | 30.30 | 28.55 | 29.11 | 29.11 | -5.88% | 9,597 |
| Jul 21, 2026 | 33.00 | 33.00 | 29.15 | 30.93 | 30.93 | -0.96% | 31,176 |
| Jul 20, 2026 | 28.25 | 32.70 | 26.50 | 31.23 | 31.23 | 10.39% | 24,922 |
| Jul 17, 2026 | 32.15 | 36.95 | 28.11 | 28.29 | 28.29 | -10.30% | 251,296 |
| Jul 16, 2026 | 27.00 | 31.54 | 26.96 | 31.54 | 31.54 | 19.97% | 248,828 |
| Jul 15, 2026 | 26.07 | 26.75 | 25.43 | 26.29 | 26.29 | 0.88% | 675 |
| Jul 14, 2026 | 25.01 | 26.44 | 25.00 | 26.06 | 26.06 | 3.13% | 9,325 |
| Jul 13, 2026 | 25.11 | 25.80 | 25.00 | 25.27 | 25.27 | 0.64% | 956 |
| Jul 10, 2026 | 24.85 | 25.69 | 24.85 | 25.11 | 25.11 | 0.52% | 2,616 |
| Jul 9, 2026 | 24.92 | 25.49 | 24.50 | 24.98 | 24.98 | 0.24% | 4,461 |
| Jul 8, 2026 | 25.09 | 25.45 | 24.81 | 24.92 | 24.92 | 0.97% | 1,453 |
| Jul 7, 2026 | 25.50 | 25.50 | 24.01 | 24.68 | 24.68 | -1.28% | 5,176 |
| Jul 6, 2026 | 23.06 | 25.00 | 23.06 | 25.00 | 25.00 | -0.71% | 4,319 |
| Jul 3, 2026 | 25.27 | 25.27 | 24.33 | 25.18 | 25.18 | 0.92% | 748 |
| Jul 2, 2026 | 25.20 | 25.20 | 24.80 | 24.95 | 24.95 | 0.85% | 618 |
| Jul 1, 2026 | 25.20 | 25.20 | 24.61 | 24.74 | 24.74 | -2.06% | 1,336 |
| Jun 30, 2026 | 25.49 | 25.49 | 24.20 | 25.26 | 25.26 | -0.90% | 14,236 |
| Jun 29, 2026 | 24.40 | 25.75 | 24.25 | 25.49 | 25.49 | 4.25% | 1,260 |
| Jun 25, 2026 | 25.00 | 25.08 | 24.11 | 24.45 | 24.45 | -1.85% | 4,501 |
| Jun 24, 2026 | 24.50 | 25.30 | 24.45 | 24.91 | 24.91 | 3.53% | 2,077 |
| Jun 23, 2026 | 24.50 | 24.95 | 24.06 | 24.06 | 24.06 | -0.29% | 5,397 |
| Jun 22, 2026 | 25.09 | 25.09 | 23.13 | 24.13 | 24.13 | -1.15% | 4,580 |
| Jun 19, 2026 | 25.02 | 25.35 | 24.11 | 24.41 | 24.41 | -2.90% | 2,356 |
| Jun 18, 2026 | 25.00 | 25.60 | 24.41 | 25.14 | 25.14 | 0.44% | 2,082 |
| Jun 17, 2026 | 24.96 | 25.40 | 24.96 | 25.03 | 25.03 | 0.28% | 807 |
| Jun 16, 2026 | 25.40 | 25.40 | 24.50 | 24.96 | 24.96 | 1.01% | 3,582 |
| Jun 15, 2026 | 25.32 | 25.32 | 24.52 | 24.71 | 24.71 | - | 2,124 |
| Jun 12, 2026 | 24.73 | 24.73 | 24.71 | 24.71 | 24.71 | -0.08% | 257 |
| Jun 11, 2026 | 24.50 | 25.44 | 24.50 | 24.73 | 24.73 | 0.08% | 1,786 |
| Jun 10, 2026 | 25.00 | 25.60 | 24.52 | 24.71 | 24.71 | -1.08% | 3,939 |
| Jun 9, 2026 | 25.44 | 26.00 | 24.66 | 24.98 | 24.98 | 2.67% | 16,425 |
| Jun 8, 2026 | 25.05 | 25.57 | 24.00 | 24.33 | 24.33 | -2.87% | 8,032 |
| Jun 5, 2026 | 25.59 | 25.81 | 24.54 | 25.05 | 25.05 | 1.21% | 2,809 |
| Jun 4, 2026 | 25.20 | 25.45 | 24.75 | 24.75 | 24.75 | -1.55% | 1,929 |
| Jun 3, 2026 | 25.54 | 26.02 | 24.20 | 25.14 | 25.14 | -1.80% | 2,908 |
| Jun 2, 2026 | 25.19 | 26.49 | 25.00 | 25.60 | 25.60 | 2.11% | 7,687 |
| Jun 1, 2026 | 24.95 | 25.49 | 23.53 | 25.07 | 25.07 | 0.93% | 16,706 |
| May 29, 2026 | 25.68 | 25.68 | 23.85 | 24.84 | 24.84 | 1.89% | 22,397 |
| May 27, 2026 | 23.99 | 24.50 | 23.88 | 24.38 | 24.38 | 1.92% | 9,466 |
| May 26, 2026 | 23.90 | 24.43 | 22.62 | 23.92 | 23.92 | 0.08% | 2,668 |
| May 25, 2026 | 22.10 | 24.78 | 22.10 | 23.90 | 23.90 | 2.36% | 5,689 |
| May 22, 2026 | 23.51 | 23.84 | 22.64 | 23.35 | 23.35 | -2.75% | 9,210 |
| May 21, 2026 | 23.20 | 24.40 | 22.81 | 24.01 | 24.01 | 5.35% | 38,305 |