Skip to main content
logo
Aarnav Fashions Limited (NSE:AARNAV)
India flag India · Delayed Price · Currency is INR
23.26
-0.59 (-2.47%)
At close: May 22, 2026

NSE:AARNAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.9923.9922.0023.2623.26-2.47%71,935
May 21, 202623.7024.1822.8023.8523.855.76%200,234
May 20, 202622.6825.0021.7622.5522.552.55%411,052
May 19, 202621.7522.7721.7521.9921.99-1.65%8,951
May 18, 202622.4022.7821.5422.3622.360.95%9,306
May 15, 202622.0123.3922.0122.1522.15-0.63%4,027
May 14, 202622.1522.5621.9922.2922.290.63%11,032
May 13, 202622.0022.9021.5522.1522.150.14%23,037
May 12, 202622.9622.9622.1122.1222.12-3.66%27,631
May 11, 202622.5623.4722.5622.9622.960.44%14,025
May 8, 202623.3324.0022.5222.8622.86-1.55%453,681
May 7, 202623.3323.5022.8023.2223.22-21,868
May 6, 202623.0523.4823.0523.2223.22-7,585
May 5, 202623.5923.6422.9523.2223.220.26%5,072
May 4, 202622.6323.6822.6323.1623.160.39%217,133
Apr 30, 202623.0023.6323.0023.0723.07-0.04%18,499
Apr 29, 202623.5923.5922.9023.0823.08-1.54%78,059
Apr 28, 202623.3524.0023.3523.4423.440.43%24,753
Apr 27, 202623.5924.8023.0023.3423.341.52%85,088
Apr 24, 202623.7424.4722.9022.9922.99-3.40%65,176
Apr 23, 202623.7524.1023.7223.8023.80-0.75%7,080
Apr 22, 202623.9824.4823.7223.9823.980.50%6,053
Apr 21, 202623.7724.5023.6623.8623.86-1.00%45,998
Apr 20, 202624.9924.9923.7624.1024.10-2.15%37,257
Apr 17, 202625.3025.3024.2524.6324.63-0.53%31,142
Apr 16, 202624.0024.9523.3524.7624.761.48%39,684
Apr 15, 202623.0625.0023.0624.4024.404.54%66,576
Apr 13, 202623.1623.8022.8523.3423.340.65%14,718
Apr 10, 202623.0023.7722.9923.1923.190.09%23,046
Apr 9, 202623.9724.0022.4023.1723.17-0.98%26,019
Apr 8, 202624.9025.4022.9023.4023.40-3.19%206,754
Apr 7, 202623.8425.5423.0124.1724.171.38%110,736
Apr 6, 202622.7024.4922.5023.8423.843.38%10,371
Apr 2, 202622.6523.6722.6223.0623.06-2.12%21,432
Apr 1, 202621.5026.0221.5023.5623.568.62%104,252
Mar 30, 202623.1523.3821.0021.6921.69-4.91%41,776
Mar 27, 202624.7525.0921.5522.8122.81-7.35%58,949
Mar 25, 202624.9025.8524.3124.6224.62-1.12%42,064
Mar 24, 202626.7926.7924.4124.9024.90-0.08%40,356
Mar 23, 202625.7728.2924.5024.9224.92-3.30%41,243
Mar 20, 202626.7030.4525.2525.7725.770.19%190,160
Mar 19, 202625.0027.0024.6525.7225.722.80%624,485
Mar 18, 202624.5326.4924.3325.0225.022.00%462,786
Mar 17, 202625.9925.9924.2824.5324.531.07%37,629
Mar 16, 202624.5027.0023.0924.2724.27-0.94%14,894
Mar 13, 202625.3126.4924.3024.5024.50-3.20%3,792
Mar 12, 202626.8227.0024.8025.3125.31-3.73%18,118
Mar 11, 202624.4028.3024.0126.2926.299.13%30,255
Mar 10, 202624.3625.1023.5024.0924.09-1.07%19,391
Mar 9, 202624.5524.8022.9924.3524.35-3.79%17,335