Aryan Share & Stock Brokers Ltd. (BOM:542176)
India · Delayed Price · Currency is INR 18.53
+0.54 (3.00%)
At close: Apr 1, 2026
BOM:542176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - | 25 |
| Apr 1, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 3.00% | 10 |
| Mar 30, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 105 |
| Mar 27, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 142 |
| Mar 24, 2026 | 17.50 | 17.99 | 17.50 | 17.99 | 17.99 | -1.15% | 50 |
| Mar 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 511 |
| Mar 20, 2026 | 19.15 | 19.15 | 18.20 | 18.20 | 18.20 | -4.96% | 2 |
| Mar 19, 2026 | 17.67 | 19.15 | 17.67 | 19.15 | 19.15 | 3.12% | 101 |
| Mar 18, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - | 2 |
| Mar 17, 2026 | 17.69 | 18.57 | 17.69 | 18.57 | 18.57 | 4.97% | 10 |
| Mar 16, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -4.99% | 2 |
| Mar 13, 2026 | 19.60 | 19.60 | 18.62 | 18.62 | 18.62 | -5.00% | 206 |
| Mar 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 20 |
| Mar 4, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -4.85% | 51 |
| Mar 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 416 |
| Feb 27, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -4.63% | 93 |
| Feb 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 35 |
| Feb 25, 2026 | 21.60 | 21.61 | 21.60 | 21.60 | 21.60 | -4.85% | 540 |
| Feb 24, 2026 | 23.89 | 23.89 | 22.70 | 22.70 | 22.70 | -4.98% | 135 |
| Feb 23, 2026 | 24.00 | 24.00 | 23.89 | 23.89 | 23.89 | 3.87% | 155 |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 12 |
| Feb 19, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 377 |
| Feb 18, 2026 | 24.24 | 24.24 | 24.00 | 24.00 | 24.00 | 3.94% | 537 |
| Feb 17, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 4.95% | 5 |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.14% | 27 |
| 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 |