Aarnav Fashions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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