Skip to main content
logo
Aarnav Fashions Limited (BOM:539562)
India flag India · Delayed Price · Currency is INR
22.83
-0.59 (-2.52%)
At close: May 8, 2026

Aarnav Fashions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202623.0023.9022.6322.8322.83-2.52%19,332
May 7, 202623.1924.0022.7623.4223.421.47%10,167
May 6, 202623.4523.4522.5123.0823.08-0.13%1,938
May 5, 202623.0023.6823.0023.1123.11-1.11%2,662
May 4, 202623.0723.8423.0023.3723.371.30%1,656
Apr 30, 202623.1023.5523.0523.0723.070.09%1,508
Apr 29, 202623.5123.7423.0023.0523.05-1.96%4,202
Apr 28, 202623.6823.7423.1123.5123.510.09%2,522
Apr 27, 202623.0023.8723.0023.4923.491.47%17,621
Apr 24, 202624.0524.0523.0023.1523.15-3.90%16,317
Apr 23, 202623.1024.3023.1024.0924.090.29%1,820
Apr 22, 202623.8624.3823.7024.0224.02-0.41%2,215
Apr 21, 202624.0024.4323.7724.1224.120.50%8,979
Apr 20, 202625.0025.5022.6224.0024.00-3.03%77,789
Apr 17, 202624.9825.5024.7524.7524.750.49%7,121
Apr 16, 202624.6624.9724.1224.6324.631.27%2,338
Apr 15, 202623.4425.0023.0024.3224.323.75%44,761
Apr 13, 202623.5023.6223.0023.4423.441.78%3,446
Apr 10, 202623.9523.9523.0023.0323.03-0.56%2,159
Apr 9, 202623.9924.0023.0023.1623.16-1.07%7,254
Apr 8, 202624.7026.1023.0023.4123.41-1.68%60,109
Apr 7, 202623.9525.6723.0123.8123.81-0.25%25,972
Apr 6, 202622.7124.9422.1323.8723.872.05%8,212
Apr 2, 202622.0023.8322.0023.3923.39-2.78%9,623
Apr 1, 202624.8725.2123.0024.0624.0612.96%20,650
Mar 30, 202622.8022.8021.0021.3021.30-6.04%13,637
Mar 27, 202624.3125.4422.1322.6722.67-6.71%14,798
Mar 25, 202625.5026.3524.2624.3024.30-2.37%1,526
Mar 24, 202626.2226.2224.4124.8924.890.89%16,199
Mar 23, 202625.7926.5423.6024.6724.67-4.34%32,108
Mar 20, 202627.8630.7925.3125.7925.79-3.23%144,007
Mar 19, 202625.4327.0025.0026.6526.654.76%233,788
Mar 18, 202624.7826.1023.7825.4425.444.82%282,167
Mar 17, 202624.1025.8824.1024.2724.27-1.22%5,200
Mar 16, 202626.5026.5023.2024.5724.57-4.32%11,679
Mar 13, 202625.5325.8124.7225.6825.680.59%2,733
Mar 12, 202625.8026.6925.0025.5325.53-1.08%4,358
Mar 11, 202624.8029.2324.1125.8125.815.95%27,289
Mar 10, 202624.9824.9923.6024.3624.361.33%3,486
Mar 9, 202625.0625.5623.2024.0424.04-4.07%5,853
Mar 6, 202625.3525.9725.0025.0625.06-1.14%6,953
Mar 5, 202627.9527.9525.2125.3525.35-23,551
Mar 4, 202626.4526.8924.4425.3525.35-3.90%22,411
Mar 2, 202630.8431.8426.2526.3826.38-3.05%12,482
Feb 27, 202628.0828.0827.1027.2127.21-0.84%9,067
Feb 26, 202627.9429.1927.2127.4427.44-1.33%28,506
Feb 25, 202628.2028.9927.5327.8127.81-1.07%31,325
Feb 24, 202629.8029.9028.0128.1128.111.01%21,933
Feb 23, 202627.1328.4027.1327.8327.831.35%28,151
Feb 20, 202627.3827.9727.0127.4627.460.29%11,790