NSE:AARNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.20	33.45	30.35	33.45	33.45	4.86%	17,719
Nov 9, 2026	31.68	32.86	31.10	31.90	31.90	1.92%	6,726
Nov 8, 2026	32.08	32.08	31.00	31.30	31.30	-2.43%	622
Nov 6, 2026	32.49	33.00	31.21	32.08	32.08	0.25%	14,251
Nov 5, 2026	30.99	32.04	29.26	32.00	32.00	4.85%	20,281
Nov 4, 2026	30.56	32.00	30.40	30.52	30.52	-4.48%	9,176
Nov 3, 2026	31.08	32.00	30.50	31.95	31.95	2.80%	20,443
Nov 2, 2026	32.64	32.64	31.01	31.08	31.08	-4.78%	17,158
Oct 30, 2026	31.00	32.64	29.75	32.64	32.64	4.99%	7,152
Oct 29, 2026	30.60	32.28	30.60	31.09	31.09	1.11%	4,281
Oct 28, 2026	30.35	33.00	30.35	30.75	30.75	-3.27%	1,244
Oct 27, 2026	31.99	31.99	30.62	31.79	31.79	3.99%	1,348
Oct 26, 2026	29.51	31.34	29.51	30.57	30.57	-1.26%	4,189
Oct 23, 2026	31.99	31.99	30.88	30.96	30.96	-4.74%	3,637
Oct 22, 2026	34.00	34.00	32.30	32.50	32.50	-4.41%	8,072
Oct 21, 2026	34.25	35.75	34.00	34.00	34.00	-0.44%	1,722
Oct 19, 2026	36.20	36.80	34.02	34.15	34.15	-4.40%	7,799
Oct 16, 2026	36.22	36.22	35.12	35.72	35.72	-3.35%	14,570
Oct 15, 2026	36.05	37.00	36.00	36.96	36.96	-0.11%	3,173
Oct 14, 2026	37.00	37.47	35.60	37.00	37.00	-1.25%	25,970
Oct 13, 2026	35.35	37.55	34.20	37.47	37.47	4.11%	52,427
Oct 12, 2026	36.60	36.60	34.77	35.99	35.99	-1.56%	7,681
Oct 9, 2026	35.54	37.30	35.54	36.56	36.56	2.87%	3,680
Oct 8, 2026	37.01	37.50	35.30	35.54	35.54	-3.97%	5,425
Oct 7, 2026	35.70	37.31	35.70	37.01	37.01	-0.80%	34,793
Oct 6, 2026	36.23	38.00	35.01	37.31	37.31	2.25%	47,378
Oct 5, 2026	35.50	37.00	34.50	36.49	36.49	2.79%	36,944
Oct 1, 2026	35.99	36.00	34.66	35.50	35.50	-1.39%	13,310
Sep 30, 2026	34.00	36.49	34.00	36.00	36.00	2.39%	22,618
Sep 29, 2026	34.25	35.94	34.00	35.16	35.16	-0.34%	18,763
Sep 28, 2026	37.60	37.60	34.25	35.28	35.28	-2.14%	14,424
Sep 25, 2026	34.40	36.48	33.51	36.05	36.05	3.00%	33,429
Sep 24, 2026	33.00	35.09	32.35	35.00	35.00	4.73%	63,958
Sep 23, 2026	31.98	33.42	30.75	33.42	33.42	5.00%	27,416
Sep 22, 2026	31.55	31.92	31.11	31.83	31.83	-2.27%	5,429
Sep 21, 2026	30.60	32.76	29.70	32.57	32.57	4.39%	22,680
Sep 18, 2026	30.50	31.90	30.50	31.20	31.20	-0.64%	3,120
Sep 17, 2026	30.99	31.50	29.74	31.40	31.40	0.51%	22,806
Sep 16, 2026	29.80	31.27	28.32	31.24	31.24	4.87%	14,104
Sep 15, 2026	29.95	31.39	29.20	29.79	29.79	-2.52%	6,499
Sep 11, 2026	29.78	30.87	29.75	30.56	30.56	-2.40%	10,028
Sep 10, 2026	31.00	31.71	30.60	31.31	31.31	-1.85%	5,591
Sep 9, 2026	32.89	32.89	30.02	31.90	31.90	0.98%	14,363
Sep 8, 2026	31.50	33.01	31.15	31.59	31.59	0.45%	12,653
Sep 7, 2026	32.17	32.17	31.29	31.45	31.45	-2.24%	1,446
Sep 4, 2026	32.22	32.95	32.10	32.17	32.17	-0.16%	2,300
Sep 3, 2026	32.10	32.95	31.04	32.22	32.22	0.37%	4,159
Sep 2, 2026	33.60	33.60	32.05	32.10	32.10	-4.55%	6,179
Sep 1, 2026	32.39	33.63	31.23	33.63	33.63	5.00%	44,159
Aug 31, 2026	33.66	33.66	31.98	32.03	32.03	-4.84%	29,199