Aarnav Fashions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	34.22	36.00	34.22	36.00	36.00	1.12%	214
Sep 30, 2026	35.00	36.50	34.32	35.60	35.60	-1.11%	4,510
Sep 29, 2026	35.00	36.00	33.45	36.00	36.00	3.18%	714
Sep 28, 2026	36.30	36.40	34.58	34.89	34.89	-4.15%	3,088
Sep 25, 2026	34.99	36.70	34.65	36.40	36.40	4.03%	6,167
Sep 24, 2026	33.30	35.00	32.12	34.99	34.99	4.48%	10,454
Sep 23, 2026	30.55	33.49	30.55	33.49	33.49	4.98%	11,143
Sep 22, 2026	31.45	31.98	31.45	31.90	31.90	4.42%	165
Sep 21, 2026	31.12	31.12	30.26	30.55	30.55	-3.78%	3,720
Sep 18, 2026	31.79	31.79	31.75	31.75	31.75	2.85%	15
Sep 17, 2026	29.42	30.87	29.42	30.87	30.87	5.00%	493
Sep 16, 2026	30.65	30.65	28.98	29.40	29.40	-3.61%	3,652
Sep 15, 2026	30.27	30.50	29.50	30.50	30.50	0.76%	465
Sep 11, 2026	30.11	30.79	30.10	30.27	30.27	-1.91%	801
Sep 10, 2026	31.63	31.63	30.06	30.86	30.86	-2.47%	90,068
Sep 9, 2026	33.35	33.35	31.49	31.64	31.64	-4.53%	1,959
Sep 8, 2026	31.22	33.88	31.22	33.14	33.14	2.51%	1,416
Sep 7, 2026	31.64	32.33	31.64	32.33	32.33	0.12%	545
Sep 4, 2026	33.30	33.30	32.00	32.29	32.29	-3.03%	766
Sep 3, 2026	32.74	33.39	32.00	33.30	33.30	4.55%	668
Sep 2, 2026	33.49	33.49	31.71	31.85	31.85	-4.01%	606
Sep 1, 2026	32.00	33.18	31.60	33.18	33.18	5.00%	1,384
Aug 31, 2026	32.90	32.90	31.50	31.60	31.60	-4.18%	2,310
Aug 28, 2026	33.90	33.90	32.04	32.98	32.98	0.49%	739
Aug 27, 2026	33.50	33.50	32.82	32.82	32.82	-4.87%	829
Aug 26, 2026	34.00	34.50	32.28	34.50	34.50	1.56%	4,360
Aug 25, 2026	32.25	33.98	32.21	33.97	33.97	0.21%	6,940
Aug 24, 2026	32.05	34.49	31.86	33.90	33.90	1.35%	6,837
Aug 21, 2026	33.94	33.94	32.50	33.45	33.45	-1.41%	7,488
Aug 20, 2026	34.80	35.64	33.51	33.93	33.93	-0.73%	3,017
Aug 19, 2026	35.47	35.47	33.98	34.18	34.18	-3.64%	7,236
Aug 18, 2026	30.21	36.00	30.21	35.47	35.47	14.16%	37,244
Aug 17, 2026	31.89	31.89	30.05	31.07	31.07	-1.61%	9,333
Aug 14, 2026	32.98	32.98	31.01	31.58	31.58	-4.24%	7,612
Aug 13, 2026	30.50	33.15	30.50	32.98	32.98	0.12%	3,460
Aug 12, 2026	30.44	33.27	30.44	32.94	32.94	3.85%	7,186
Aug 11, 2026	30.88	32.04	30.40	31.72	31.72	3.80%	1,830
Aug 10, 2026	32.50	32.50	30.53	30.56	30.56	0.20%	2,397
Aug 7, 2026	30.57	31.89	30.46	30.50	30.50	-1.26%	6,430
Aug 6, 2026	30.74	31.11	29.50	30.89	30.89	2.18%	4,414
Aug 5, 2026	30.00	31.16	30.00	30.23	30.23	-0.89%	1,632
Aug 4, 2026	30.29	31.64	30.17	30.50	30.50	0.69%	7,819
Aug 3, 2026	31.15	31.15	29.91	30.29	30.29	-3.69%	9,087
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