Aryan Share & Stock Brokers Ltd. (BOM:542176)
India · Delayed Price · Currency is INR 19.92
0.00 (0.00%)
At close: Aug 24, 2026
BOM:542176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | - | 397 |
| Aug 21, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 2.00% | 55 |
| Aug 20, 2026 | 19.91 | 19.91 | 19.53 | 19.53 | 19.53 | 0.51% | 31 |
| Aug 19, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.05% | 1,599 |
| Aug 18, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 105 |
| Aug 17, 2026 | 19.50 | 19.69 | 19.44 | 19.44 | 19.44 | -0.31% | 1,174 |
| Aug 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,000 |
| Aug 13, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 29 |
| Aug 12, 2026 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | -4.31% | 25 |
| Aug 11, 2026 | 19.97 | 20.94 | 19.50 | 20.90 | 20.90 | 4.66% | 288 |
| Aug 10, 2026 | 19.98 | 19.98 | 19.97 | 19.97 | 19.97 | 0.86% | 678 |
| Aug 7, 2026 | 19.00 | 19.80 | 19.00 | 19.80 | 19.80 | 4.71% | 283 |
| Aug 6, 2026 | 19.80 | 19.80 | 18.91 | 18.91 | 18.91 | -4.97% | 1,113 |
| Aug 5, 2026 | 19.00 | 19.90 | 19.00 | 19.90 | 19.90 | 4.74% | 54 |
| Aug 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 993 |
| Aug 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.89% | 391 |
| Jul 31, 2026 | 20.17 | 20.17 | 19.17 | 19.17 | 19.17 | -4.96% | 79 |
| Jul 30, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -4.99% | 200 |
| Jul 29, 2026 | 20.22 | 21.23 | 20.22 | 21.23 | 21.23 | 5.00% | 144 |
| Jul 28, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 4.98% | 51 |
| Jul 27, 2026 | 19.27 | 19.27 | 19.26 | 19.26 | 19.26 | 4.90% | 2,778 |
| Jul 24, 2026 | 17.51 | 18.36 | 17.51 | 18.36 | 18.36 | 4.97% | 3 |
| Jul 23, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 4.98% | 10,000 |
| Jul 22, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -4.80% | 47 |
| Jul 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.58% | 14 |
| Jul 20, 2026 | 17.01 | 17.06 | 17.01 | 17.06 | 17.06 | -1.39% | 4,245 |
| Jul 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 23 |
| Jul 16, 2026 | 18.19 | 18.19 | 17.30 | 17.30 | 17.30 | -4.89% | 123 |
| Jul 15, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 4.96% | 1 |
| Jul 14, 2026 | 18.24 | 18.24 | 17.33 | 17.33 | 17.33 | -4.99% | 8,430 |
| Jul 13, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -4.95% | 927 |
| Jul 10, 2026 | 19.20 | 19.50 | 19.19 | 19.19 | 19.19 | - | 167 |
| Jul 9, 2026 | 19.20 | 19.20 | 19.19 | 19.19 | 19.19 | - | 481 |
| Jul 8, 2026 | 20.10 | 20.10 | 19.19 | 19.19 | 19.19 | -5.00% | 6 |
| Jul 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 30 |
| Jul 6, 2026 | 20.27 | 20.27 | 20.20 | 20.20 | 20.20 | -0.35% | 37 |
| Jul 3, 2026 | 20.40 | 20.40 | 20.27 | 20.27 | 20.27 | -0.64% | 50 |
| Jul 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 219 |
| Jun 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3 |
| Jun 25, 2026 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | -1.68% | 50 |
| Jun 24, 2026 | 21.00 | 21.00 | 20.85 | 20.85 | 20.85 | 1.71% | 22 |
| Jun 23, 2026 | 20.95 | 20.95 | 20.50 | 20.50 | 20.50 | -2.38% | 602 |
| Jun 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,003 |
| Jun 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.60% | 140 |
| Jun 18, 2026 | 21.21 | 21.21 | 20.67 | 20.67 | 20.67 | -1.57% | 212 |
| Jun 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% | 1 |
| Jun 16, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.05% | 1,334 |
| Jun 15, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | 501 |
| Jun 11, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | 500 |
| Jun 10, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | 87 |