Aarnav Fashions Limited (BOM:539562)
India · Delayed Price · Currency is INR 24.84
+0.46 (1.89%)
At close: May 29, 2026
Aarnav Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 23.95 | 25.67 | 23.01 | 23.81 | 23.81 | -0.25% | 25,972 |
| Apr 6, 2026 | 22.71 | 24.94 | 22.13 | 23.87 | 23.87 | 2.05% | 8,212 |
| Apr 2, 2026 | 22.00 | 23.83 | 22.00 | 23.39 | 23.39 | -2.78% | 9,623 |
| Apr 1, 2026 | 24.87 | 25.21 | 23.00 | 24.06 | 24.06 | 12.96% | 20,650 |
| Mar 30, 2026 | 22.80 | 22.80 | 21.00 | 21.30 | 21.30 | -6.04% | 13,637 |
| 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 |