Arfin India Limited (NSE:ARFIN)
India · Delayed Price · Currency is INR 76.15
+0.21 (0.28%)
Apr 2, 2026, 3:29 PM IST
NSE:ARFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 76.45 | 77.40 | 74.01 | 76.15 | 76.15 | 0.28% | 793,941 |
| Apr 1, 2026 | 75.10 | 76.85 | 74.31 | 75.94 | 75.94 | 3.62% | 703,998 |
| Mar 30, 2026 | 76.93 | 76.93 | 72.00 | 73.29 | 73.29 | -2.89% | 924,648 |
| Mar 27, 2026 | 76.50 | 78.98 | 74.40 | 75.47 | 75.47 | -3.22% | 1,350,007 |
| Mar 25, 2026 | 77.96 | 79.75 | 77.31 | 77.98 | 77.98 | 0.79% | 977,796 |
| Mar 24, 2026 | 77.50 | 78.00 | 75.60 | 77.37 | 77.37 | 1.22% | 656,085 |
| Mar 23, 2026 | 77.49 | 78.00 | 74.85 | 76.44 | 76.44 | -0.66% | 877,301 |
| Mar 20, 2026 | 77.80 | 78.25 | 75.86 | 76.95 | 76.95 | 0.93% | 801,759 |
| Mar 19, 2026 | 75.38 | 77.00 | 74.58 | 76.24 | 76.24 | 0.47% | 871,405 |
| Mar 18, 2026 | 77.90 | 77.90 | 74.36 | 75.88 | 75.88 | -0.71% | 1,622,388 |
| Mar 17, 2026 | 75.60 | 76.80 | 73.51 | 76.42 | 76.42 | 2.78% | 1,131,028 |
| Mar 16, 2026 | 73.20 | 76.63 | 73.20 | 74.35 | 74.35 | -0.92% | 1,120,340 |
| Mar 13, 2026 | 79.89 | 80.00 | 74.00 | 75.04 | 75.04 | -6.50% | 1,493,491 |
| Mar 12, 2026 | 80.00 | 82.46 | 78.12 | 80.26 | 80.26 | -0.02% | 1,155,940 |
| Mar 11, 2026 | 83.00 | 84.90 | 79.00 | 80.28 | 80.28 | -1.41% | 1,364,346 |
| Mar 10, 2026 | 80.00 | 81.95 | 79.10 | 81.43 | 81.43 | 3.83% | 1,521,155 |
| Mar 9, 2026 | 77.00 | 79.29 | 75.01 | 78.43 | 78.43 | 1.91% | 1,135,433 |
| Mar 6, 2026 | 76.18 | 78.49 | 74.80 | 76.96 | 76.96 | 1.76% | 1,161,511 |
| Mar 5, 2026 | 75.50 | 76.30 | 72.69 | 75.63 | 75.63 | 2.41% | 1,025,690 |
| Mar 4, 2026 | 68.00 | 76.93 | 68.00 | 73.85 | 73.85 | 5.59% | 1,551,871 |
| Mar 2, 2026 | 68.01 | 71.50 | 67.99 | 69.94 | 69.94 | -2.45% | 917,061 |
| Feb 27, 2026 | 73.07 | 73.07 | 71.15 | 71.70 | 71.70 | -0.87% | 805,844 |
| Feb 26, 2026 | 71.85 | 73.93 | 69.05 | 72.33 | 72.33 | 2.03% | 980,059 |
| Feb 25, 2026 | 73.50 | 73.50 | 69.10 | 70.89 | 70.89 | 0.07% | 771,105 |
| Feb 24, 2026 | 71.15 | 71.81 | 69.50 | 70.84 | 70.84 | -1.83% | 790,247 |
| Feb 23, 2026 | 73.50 | 73.50 | 68.06 | 72.16 | 72.16 | 1.33% | 1,064,518 |
| Feb 20, 2026 | 70.00 | 72.00 | 69.79 | 71.21 | 71.21 | 0.92% | 605,274 |
| Feb 19, 2026 | 71.35 | 72.10 | 70.00 | 70.56 | 70.56 | -1.05% | 499,998 |
| 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 |