Aryan Share & Stock Brokers Ltd. (BOM:542176)
India · Delayed Price · Currency is INR 21.54
+0.21 (0.98%)
At close: Feb 13, 2026
BOM:542176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.98% | 1 |
| Feb 12, 2026 | 21.00 | 21.33 | 20.99 | 21.33 | 21.33 | 4.97% | 2,899 |
| Feb 11, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | 1 |
| Feb 10, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 4.96% | 4,381 |
| Feb 9, 2026 | 19.35 | 19.36 | 19.35 | 19.36 | 19.36 | 0.31% | 4 |
| Feb 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 15 |
| Feb 5, 2026 | 21.25 | 21.25 | 19.30 | 19.30 | 19.30 | -4.93% | 431 |
| Feb 4, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 5 |
| Feb 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.47% | 100 |
| Feb 2, 2026 | 19.80 | 19.81 | 19.80 | 19.81 | 19.81 | -4.07% | 344 |
| Feb 1, 2026 | 21.66 | 21.66 | 20.65 | 20.65 | 20.65 | -4.66% | 502 |
| Jan 30, 2026 | 22.25 | 22.25 | 21.66 | 21.66 | 21.66 | -2.65% | 12 |
| Jan 29, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 3.97% | 265 |
| Jan 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 1 |
| Jan 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.42% | 9 |
| Jan 23, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - | 3 |
| Jan 22, 2026 | 20.59 | 21.61 | 20.59 | 20.59 | 20.59 | - | 503 |
| Jan 21, 2026 | 21.68 | 21.68 | 20.59 | 20.59 | 20.59 | -4.98% | 513 |
| Jan 20, 2026 | 22.80 | 22.80 | 21.67 | 21.67 | 21.67 | -5.00% | 352 |
| Jan 19, 2026 | 23.62 | 23.75 | 22.50 | 22.81 | 22.81 | -3.43% | 1,837 |
| Jan 16, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - | 2 |
| Jan 14, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 4.98% | 574 |
| Jan 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.67% | 508 |
| Jan 9, 2026 | 23.50 | 23.50 | 22.35 | 22.35 | 22.35 | -4.89% | 737 |
| Jan 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 11 |
| Jan 7, 2026 | 23.84 | 23.84 | 23.50 | 23.50 | 23.50 | -1.43% | 4 |
| Jan 6, 2026 | 23.95 | 23.95 | 23.84 | 23.84 | 23.84 | 3.43% | 7 |
| Jan 5, 2026 | 22.99 | 23.05 | 22.99 | 23.05 | 23.05 | 4.82% | 2,764 |
| Jan 2, 2026 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | 4.71% | 121 |
| Jan 1, 2026 | 21.00 | 21.00 | 20.99 | 21.00 | 21.00 | 5.00% | 419 |
| Dec 31, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 4.99% | 94 |
| Dec 30, 2025 | 21.15 | 23.25 | 19.05 | 19.05 | 19.05 | -9.93% | 1,029 |
| Dec 29, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.67% | 90 |
| Dec 26, 2025 | 20.30 | 22.38 | 20.30 | 21.01 | 21.01 | -6.62% | 517 |
| Dec 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.04% | 256 |
| Dec 23, 2025 | 24.86 | 24.86 | 22.50 | 22.51 | 22.51 | -9.53% | 25 |
| Dec 22, 2025 | 25.00 | 25.00 | 24.88 | 24.88 | 24.88 | -0.48% | 51 |
| Dec 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 9.60% | 393 |
| Dec 18, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - | 87 |
| Dec 17, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -2.52% | 10 |
| Dec 16, 2025 | 21.85 | 23.40 | 21.85 | 23.40 | 23.40 | 6.61% | 93 |
| Dec 15, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 7.86% | 100 |
| Dec 12, 2025 | 22.50 | 22.50 | 20.35 | 20.35 | 20.35 | -9.56% | 1,413 |
| Dec 11, 2025 | 24.95 | 24.95 | 22.50 | 22.50 | 22.50 | -9.82% | 12 |
| Dec 10, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 5 |
| Dec 9, 2025 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | -0.20% | 221 |
| Dec 8, 2025 | 25.13 | 25.13 | 25.00 | 25.00 | 25.00 | 9.41% | 1,032 |
| Dec 5, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | 46 |
| Dec 4, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | 20 |
| Dec 3, 2025 | 23.00 | 23.00 | 22.85 | 22.85 | 22.85 | -0.65% | 350 |