Arfin India Limited (NSE:ARFIN)
India · Delayed Price · Currency is INR 50.39
+0.28 (0.56%)
At close: Oct 17, 2025
Arfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 50.50 | 51.45 | 50.11 | 51.24 | 51.24 | 1.47% | 235,459 |
| Oct 17, 2025 | 49.13 | 50.96 | 49.13 | 50.50 | 50.50 | 0.42% | 96,269 |
| Oct 16, 2025 | 51.00 | 51.00 | 49.50 | 50.29 | 50.29 | -0.96% | 99,588 |
| Oct 15, 2025 | 50.92 | 51.00 | 49.50 | 50.78 | 50.78 | 0.45% | 124,532 |
| Oct 14, 2025 | 49.20 | 50.92 | 49.00 | 50.55 | 50.55 | 2.04% | 283,706 |
| Oct 13, 2025 | 49.75 | 49.92 | 49.00 | 49.54 | 49.54 | -0.42% | 389,874 |
| Oct 10, 2025 | 48.55 | 50.00 | 48.55 | 49.75 | 49.75 | -0.22% | 93,490 |
| Oct 9, 2025 | 50.90 | 50.90 | 48.85 | 49.86 | 49.86 | 0.02% | 537,407 |
| Oct 8, 2025 | 49.80 | 50.00 | 48.71 | 49.85 | 49.85 | 1.86% | 352,363 |
| Oct 7, 2025 | 48.39 | 49.00 | 48.00 | 48.94 | 48.94 | 1.98% | 286,168 |
| Oct 6, 2025 | 48.30 | 48.40 | 47.00 | 47.99 | 47.99 | 0.95% | 307,377 |
| Oct 3, 2025 | 47.19 | 48.00 | 47.00 | 47.54 | 47.54 | 0.25% | 579,073 |
| Oct 1, 2025 | 45.16 | 49.52 | 45.16 | 47.42 | 47.42 | 0.51% | 295,094 |
| Sep 30, 2025 | 46.12 | 49.00 | 46.12 | 47.18 | 47.18 | -1.34% | 79,541 |
| Sep 29, 2025 | 47.85 | 48.00 | 47.01 | 47.82 | 47.82 | 1.74% | 260,771 |
| Sep 26, 2025 | 47.94 | 48.00 | 47.00 | 47.00 | 47.00 | - | 211,181 |
| Sep 25, 2025 | 47.89 | 48.50 | 46.70 | 47.00 | 47.00 | -0.13% | 872,362 |
| Sep 24, 2025 | 47.49 | 49.54 | 46.00 | 47.06 | 47.06 | -0.91% | 1,376,393 |
| Sep 23, 2025 | 44.16 | 48.60 | 44.16 | 47.49 | 47.49 | 2.15% | 1,065,615 |
| Sep 22, 2025 | 47.00 | 47.87 | 46.25 | 46.49 | 46.49 | -0.81% | 285,129 |
| Sep 19, 2025 | 47.30 | 47.30 | 45.00 | 46.87 | 46.87 | 4.04% | 1,177,248 |
| Sep 18, 2025 | 44.90 | 45.50 | 43.50 | 45.05 | 45.05 | 2.08% | 683,976 |
| Sep 17, 2025 | 43.25 | 44.75 | 42.10 | 44.13 | 44.13 | 3.20% | 880,940 |
| Sep 16, 2025 | 42.00 | 43.50 | 41.79 | 42.76 | 42.76 | -0.95% | 395,175 |
| Sep 15, 2025 | 43.98 | 44.00 | 42.56 | 43.17 | 43.17 | -0.05% | 417,332 |
| Sep 12, 2025 | 42.90 | 43.94 | 42.00 | 43.19 | 43.19 | 0.98% | 428,336 |
| Sep 11, 2025 | 41.81 | 43.00 | 41.60 | 42.77 | 42.77 | 2.49% | 674,376 |
| Sep 10, 2025 | 41.25 | 42.24 | 39.17 | 41.73 | 41.73 | 3.42% | 2,728,060 |
| Sep 9, 2025 | 39.56 | 40.99 | 38.50 | 40.35 | 40.35 | 2.00% | 1,380,928 |
| Sep 8, 2025 | 38.79 | 40.06 | 36.25 | 39.56 | 39.56 | 3.67% | 2,803,460 |
| Sep 5, 2025 | 39.82 | 39.82 | 37.24 | 38.16 | 38.16 | 0.61% | 298,108 |
| Sep 4, 2025 | 36.97 | 37.93 | 36.84 | 37.93 | 37.93 | 4.98% | 189,854 |
| Sep 3, 2025 | 35.34 | 36.13 | 33.47 | 36.13 | 36.13 | 5.00% | 2,357,527 |
| Sep 2, 2025 | 34.06 | 35.09 | 32.00 | 34.41 | 34.41 | 2.38% | 280,536 |
| Sep 1, 2025 | 33.45 | 33.99 | 32.51 | 33.61 | 33.61 | 2.28% | 73,195 |
| Aug 29, 2025 | 33.65 | 34.42 | 32.55 | 32.86 | 32.86 | -3.52% | 77,019 |
| Aug 28, 2025 | 35.20 | 35.20 | 33.58 | 34.06 | 34.06 | -0.73% | 61,782 |
| Aug 26, 2025 | 33.90 | 34.70 | 33.37 | 34.31 | 34.31 | 1.36% | 61,729 |
| Aug 25, 2025 | 33.74 | 34.20 | 33.02 | 33.85 | 33.85 | 0.33% | 565,574 |
| Aug 22, 2025 | 33.60 | 34.14 | 32.82 | 33.74 | 33.74 | 0.39% | 56,170 |
| Aug 21, 2025 | 33.70 | 34.29 | 33.12 | 33.61 | 33.61 | -0.97% | 58,827 |
| Aug 20, 2025 | 34.44 | 34.79 | 33.00 | 33.94 | 33.94 | -1.45% | 97,055 |
| Aug 19, 2025 | 34.28 | 35.00 | 33.41 | 34.44 | 34.44 | 0.55% | 61,602 |
| Aug 18, 2025 | 35.70 | 35.70 | 33.22 | 34.25 | 34.25 | -0.67% | 69,149 |
| Aug 14, 2025 | 35.76 | 35.95 | 34.20 | 34.48 | 34.48 | -1.65% | 53,847 |
| Aug 13, 2025 | 34.00 | 35.97 | 34.00 | 35.06 | 35.06 | 1.77% | 68,670 |
| Aug 12, 2025 | 36.23 | 36.62 | 33.92 | 34.45 | 34.45 | -3.23% | 52,607 |
| Aug 11, 2025 | 37.44 | 37.63 | 35.50 | 35.60 | 35.60 | -3.16% | 52,877 |
| Aug 8, 2025 | 36.68 | 37.19 | 35.50 | 36.76 | 36.76 | 2.51% | 61,780 |
| Aug 7, 2025 | 36.51 | 37.00 | 35.32 | 35.86 | 35.86 | -3.55% | 106,524 |