Aarnav Fashions Limited (BOM:539562)
India · Delayed Price · Currency is INR 25.14
+0.11 (0.44%)
At close: Jun 18, 2026
Aarnav Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 22.68 | 25.00 | 22.00 | 22.79 | 22.79 | 3.54% | 52,447 |
| May 19, 2026 | 22.05 | 22.78 | 22.00 | 22.01 | 22.01 | -1.48% | 1,570 |
| May 18, 2026 | 22.00 | 22.80 | 21.48 | 22.34 | 22.34 | -0.58% | 7,709 |
| May 15, 2026 | 22.44 | 23.00 | 22.05 | 22.47 | 22.47 | 0.13% | 1,570 |
| May 14, 2026 | 22.50 | 22.50 | 22.00 | 22.44 | 22.44 | 2.98% | 1,030 |
| May 13, 2026 | 23.47 | 23.47 | 21.54 | 21.79 | 21.79 | -1.45% | 10,450 |
| May 12, 2026 | 22.72 | 23.24 | 22.11 | 22.11 | 22.11 | -2.68% | 1,704 |
| May 11, 2026 | 22.81 | 23.00 | 22.63 | 22.72 | 22.72 | -0.48% | 1,668 |
| May 8, 2026 | 23.00 | 23.90 | 22.63 | 22.83 | 22.83 | -2.52% | 19,332 |
| May 7, 2026 | 23.19 | 24.00 | 22.76 | 23.42 | 23.42 | 1.47% | 10,167 |
| May 6, 2026 | 23.45 | 23.45 | 22.51 | 23.08 | 23.08 | -0.13% | 1,938 |
| May 5, 2026 | 23.00 | 23.68 | 23.00 | 23.11 | 23.11 | -1.11% | 2,662 |
| May 4, 2026 | 23.07 | 23.84 | 23.00 | 23.37 | 23.37 | 1.30% | 1,656 |
| Apr 30, 2026 | 23.10 | 23.55 | 23.05 | 23.07 | 23.07 | 0.09% | 1,508 |
| Apr 29, 2026 | 23.51 | 23.74 | 23.00 | 23.05 | 23.05 | -1.96% | 4,202 |
| Apr 28, 2026 | 23.68 | 23.74 | 23.11 | 23.51 | 23.51 | 0.09% | 2,522 |
| Apr 27, 2026 | 23.00 | 23.87 | 23.00 | 23.49 | 23.49 | 1.47% | 17,621 |
| Apr 24, 2026 | 24.05 | 24.05 | 23.00 | 23.15 | 23.15 | -3.90% | 16,317 |
| Apr 23, 2026 | 23.10 | 24.30 | 23.10 | 24.09 | 24.09 | 0.29% | 1,820 |
| Apr 22, 2026 | 23.86 | 24.38 | 23.70 | 24.02 | 24.02 | -0.41% | 2,215 |
| Apr 21, 2026 | 24.00 | 24.43 | 23.77 | 24.12 | 24.12 | 0.50% | 8,979 |
| Apr 20, 2026 | 25.00 | 25.50 | 22.62 | 24.00 | 24.00 | -3.03% | 77,789 |
| Apr 17, 2026 | 24.98 | 25.50 | 24.75 | 24.75 | 24.75 | 0.49% | 7,121 |
| Apr 16, 2026 | 24.66 | 24.97 | 24.12 | 24.63 | 24.63 | 1.27% | 2,338 |
| Apr 15, 2026 | 23.44 | 25.00 | 23.00 | 24.32 | 24.32 | 3.75% | 44,761 |
| Apr 13, 2026 | 23.50 | 23.62 | 23.00 | 23.44 | 23.44 | 1.78% | 3,446 |
| Apr 10, 2026 | 23.95 | 23.95 | 23.00 | 23.03 | 23.03 | -0.56% | 2,159 |
| Apr 9, 2026 | 23.99 | 24.00 | 23.00 | 23.16 | 23.16 | -1.07% | 7,254 |
| Apr 8, 2026 | 24.70 | 26.10 | 23.00 | 23.41 | 23.41 | -1.68% | 60,109 |