NSE:AARNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	33.36	33.67	31.86	33.66	33.66	0.90%	4,573
Aug 27, 2026	34.05	34.10	32.82	33.36	33.36	-2.17%	1,790
Aug 26, 2026	33.26	34.80	32.02	34.10	34.10	2.53%	23,025
Aug 25, 2026	32.01	34.00	31.56	33.26	33.26	1.93%	12,167
Aug 24, 2026	33.45	34.10	32.10	32.63	32.63	-3.40%	19,195
Aug 21, 2026	33.70	35.39	32.15	33.78	33.78	0.21%	10,208
Aug 20, 2026	33.50	35.65	33.50	33.71	33.71	-1.40%	17,501
Aug 19, 2026	36.90	36.90	34.01	34.19	34.19	-3.34%	29,325
Aug 18, 2026	31.35	36.04	30.70	35.37	35.37	13.26%	220,800
Aug 17, 2026	32.26	32.26	29.99	31.23	31.23	-0.73%	62,350
Aug 14, 2026	32.81	32.91	30.96	31.46	31.46	-4.41%	47,462
Aug 13, 2026	33.15	33.23	32.01	32.91	32.91	-0.72%	35,005
Aug 12, 2026	32.00	33.40	31.21	33.15	33.15	4.25%	97,252
Aug 11, 2026	30.62	32.39	30.62	31.80	31.80	3.85%	45,309
Aug 10, 2026	30.82	31.75	30.40	30.62	30.62	-0.65%	33,097
Aug 7, 2026	32.50	32.50	30.38	30.82	30.82	-0.13%	76,907
Aug 6, 2026	30.25	31.49	30.25	30.86	30.86	1.38%	30,002
Aug 5, 2026	29.86	31.50	29.86	30.44	30.44	0.43%	62,024
Aug 4, 2026	30.01	31.50	30.01	30.31	30.31	-0.43%	98,562
Aug 3, 2026	31.73	31.73	30.25	30.44	30.44	-2.93%	37,253
Jul 31, 2026	31.10	32.32	30.75	31.36	31.36	0.74%	88,784
Jul 30, 2026	29.15	31.78	29.15	31.13	31.13	6.79%	92,027
Jul 29, 2026	31.00	31.00	28.66	29.15	29.15	-6.87%	132,764
Jul 28, 2026	30.02	33.45	30.02	31.30	31.30	-1.04%	111,259
Jul 27, 2026	28.38	32.80	28.38	31.63	31.63	11.69%	164,190
Jul 24, 2026	28.13	29.18	28.11	28.32	28.32	-1.32%	34,548
Jul 23, 2026	28.90	30.20	28.21	28.70	28.70	-0.73%	47,784
Jul 22, 2026	30.73	30.98	28.10	28.91	28.91	-5.92%	52,300
Jul 21, 2026	31.20	31.20	29.22	30.73	30.73	-2.51%	102,306
Jul 20, 2026	28.62	33.00	26.40	31.52	31.52	11.22%	358,176
Jul 17, 2026	32.80	37.40	28.10	28.34	28.34	-9.60%	1,374,124
Jul 16, 2026	27.00	31.35	26.96	31.35	31.35	19.98%	594,600
Jul 15, 2026	26.50	26.50	25.62	26.13	26.13	-0.04%	13,788