Arfin India Limited (NSE:ARFIN)
India · Delayed Price · Currency is INR 70.00
-1.31 (-1.84%)
Feb 19, 2026, 3:30 PM IST
Arfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 72.00 | 72.28 | 69.65 | 71.31 | 71.31 | -1.95% | 936,354 |
| Feb 17, 2026 | 72.80 | 73.76 | 71.67 | 72.73 | 72.73 | 0.47% | 510,659 |
| Feb 16, 2026 | 72.00 | 73.73 | 71.18 | 72.39 | 72.39 | -2.18% | 635,071 |
| Feb 13, 2026 | 75.60 | 75.60 | 73.25 | 74.00 | 74.00 | -2.14% | 515,598 |
| Feb 12, 2026 | 76.22 | 76.22 | 74.55 | 75.62 | 75.62 | -0.21% | 499,635 |
| Feb 11, 2026 | 77.45 | 77.45 | 75.45 | 75.78 | 75.78 | -1.30% | 659,209 |
| Feb 10, 2026 | 77.40 | 77.40 | 75.77 | 76.78 | 76.78 | 0.41% | 544,688 |
| Feb 9, 2026 | 78.50 | 79.00 | 75.00 | 76.47 | 76.47 | -1.58% | 653,773 |
| Feb 6, 2026 | 75.10 | 78.80 | 75.10 | 77.70 | 77.70 | 0.61% | 957,450 |
| Feb 5, 2026 | 76.35 | 78.00 | 72.70 | 77.23 | 77.23 | 2.52% | 1,617,556 |
| Feb 4, 2026 | 75.50 | 75.95 | 73.68 | 75.33 | 75.33 | 0.83% | 1,419,037 |
| Feb 3, 2026 | 74.53 | 76.00 | 72.50 | 74.71 | 74.71 | 1.25% | 1,555,847 |
| Feb 2, 2026 | 75.50 | 76.07 | 72.35 | 73.79 | 73.79 | -1.73% | 600,130 |
| Feb 1, 2026 | 75.28 | 77.90 | 73.96 | 75.09 | 75.09 | -0.23% | 341,559 |
| Jan 30, 2026 | 77.60 | 77.60 | 74.25 | 75.26 | 75.26 | -2.59% | 1,747,125 |
| Jan 29, 2026 | 74.74 | 78.56 | 73.60 | 77.26 | 77.26 | 3.26% | 2,223,186 |
| Jan 28, 2026 | 75.20 | 76.90 | 71.78 | 74.82 | 74.82 | -0.48% | 1,689,345 |
| Jan 27, 2026 | 79.90 | 79.95 | 74.43 | 75.18 | 75.18 | -4.03% | 1,293,720 |
| Jan 23, 2026 | 79.00 | 80.90 | 76.90 | 78.34 | 78.34 | 0.17% | 1,290,025 |
| Jan 22, 2026 | 74.10 | 78.33 | 74.00 | 78.21 | 78.21 | 4.84% | 2,145,879 |
| Jan 21, 2026 | 78.00 | 78.00 | 74.43 | 74.60 | 74.60 | -4.77% | 1,686,088 |
| Jan 20, 2026 | 82.42 | 82.99 | 78.00 | 78.34 | 78.34 | -4.48% | 1,486,939 |
| Jan 19, 2026 | 79.95 | 83.00 | 79.20 | 82.01 | 82.01 | 2.05% | 1,974,721 |
| Jan 16, 2026 | 81.89 | 81.89 | 78.76 | 80.36 | 80.36 | -0.80% | 1,317,755 |
| Jan 14, 2026 | 81.99 | 82.02 | 78.32 | 81.01 | 81.01 | -0.88% | 798,938 |
| Jan 13, 2026 | 82.00 | 84.01 | 80.50 | 81.73 | 81.73 | 0.37% | 1,204,649 |
| Jan 12, 2026 | 80.68 | 82.70 | 79.83 | 81.43 | 81.43 | 3.02% | 2,147,775 |
| Jan 9, 2026 | 76.50 | 79.40 | 75.22 | 79.04 | 79.04 | 4.40% | 1,635,579 |
| Jan 8, 2026 | 77.00 | 77.00 | 75.20 | 75.71 | 75.71 | -0.75% | 1,619,109 |
| Jan 7, 2026 | 74.97 | 77.00 | 74.77 | 76.28 | 76.28 | 1.88% | 980,620 |
| Jan 6, 2026 | 76.00 | 77.67 | 73.53 | 74.87 | 74.87 | -1.32% | 1,994,779 |
| Jan 5, 2026 | 75.00 | 76.00 | 74.00 | 75.87 | 75.87 | 1.46% | 2,153,678 |
| Jan 2, 2026 | 75.10 | 75.11 | 73.80 | 74.78 | 74.78 | -0.15% | 2,501,832 |
| Jan 1, 2026 | 73.90 | 75.00 | 73.90 | 74.89 | 74.89 | 2.42% | 669,299 |
| Dec 31, 2025 | 70.85 | 73.75 | 70.69 | 73.12 | 73.12 | 3.67% | 975,578 |
| Dec 30, 2025 | 68.90 | 72.00 | 68.90 | 70.53 | 70.53 | 2.84% | 1,063,461 |
| Dec 29, 2025 | 71.00 | 71.00 | 68.00 | 68.58 | 68.58 | -1.55% | 753,734 |
| Dec 26, 2025 | 69.50 | 70.00 | 68.81 | 69.66 | 69.66 | 1.32% | 571,239 |
| Dec 24, 2025 | 68.00 | 70.93 | 67.00 | 68.75 | 68.75 | 1.30% | 813,682 |
| Dec 23, 2025 | 65.20 | 68.00 | 65.01 | 67.87 | 67.87 | 4.35% | 415,241 |
| Dec 22, 2025 | 65.29 | 65.90 | 64.21 | 65.04 | 65.04 | 1.36% | 206,165 |
| Dec 19, 2025 | 65.00 | 65.00 | 64.01 | 64.17 | 64.17 | -1.11% | 33,231 |
| Dec 18, 2025 | 64.90 | 65.25 | 63.50 | 64.89 | 64.89 | 1.20% | 96,014 |
| Dec 17, 2025 | 65.49 | 65.49 | 63.46 | 64.12 | 64.12 | -1.26% | 106,755 |
| Dec 16, 2025 | 63.50 | 65.00 | 63.00 | 64.94 | 64.94 | 1.48% | 122,717 |
| Dec 15, 2025 | 65.38 | 65.95 | 63.60 | 63.99 | 63.99 | -1.37% | 240,503 |
| Dec 12, 2025 | 65.59 | 65.59 | 62.00 | 64.88 | 64.88 | 0.40% | 172,824 |
| Dec 11, 2025 | 65.00 | 65.00 | 64.10 | 64.62 | 64.62 | 0.91% | 253,771 |
| Dec 10, 2025 | 62.35 | 64.50 | 61.75 | 64.04 | 64.04 | 3.73% | 144,978 |
| Dec 9, 2025 | 62.28 | 63.00 | 61.00 | 61.74 | 61.74 | -0.63% | 61,987 |