NSE:ARFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	88.85	92.00	88.53	90.85	90.85	2.25%	2,352,938
Jun 1, 2026	93.50	93.62	87.30	88.85	88.85	-3.96%	2,462,399
May 29, 2026	95.65	95.65	91.25	92.51	92.51	-1.60%	2,665,679
May 27, 2026	94.00	97.00	93.50	94.01	94.01	0.69%	1,924,588
May 26, 2026	95.10	96.75	92.70	93.37	93.37	-3.12%	1,943,957
May 25, 2026	94.51	97.80	93.72	96.38	96.38	1.83%	2,704,600
May 22, 2026	91.45	95.90	90.00	94.65	94.65	2.31%	3,212,536
May 21, 2026	91.50	94.44	89.31	92.51	92.51	0.75%	2,201,767
May 20, 2026	89.37	93.44	85.00	91.82	91.82	2.93%	2,100,553
May 19, 2026	87.30	89.79	86.53	89.21	89.21	1.02%	1,888,499
May 18, 2026	91.42	91.50	86.70	88.31	88.31	-3.47%	1,649,796
May 15, 2026	94.89	94.89	90.40	91.48	91.48	-2.37%	1,832,832
May 14, 2026	96.00	97.77	92.40	93.70	93.70	-2.42%	1,675,247
May 13, 2026	102.33	104.16	92.58	96.02	96.02	-3.76%	3,773,516
May 12, 2026	97.47	106.20	95.14	99.77	99.77	4.00%	16,687,840
May 11, 2026	98.49	99.02	93.30	95.93	95.93	-0.58%	2,302,984
May 8, 2026	95.00	97.00	94.52	96.49	96.49	1.15%	1,738,825
May 7, 2026	96.00	96.56	93.71	95.39	95.39	0.71%	1,979,280
May 6, 2026	93.60	95.85	93.00	94.72	94.72	1.48%	1,560,294
May 5, 2026	95.50	95.96	92.00	93.34	93.34	-1.72%	738,878
May 4, 2026	94.70	96.50	93.74	94.97	94.97	0.51%	790,613
Apr 30, 2026	95.90	95.90	93.00	94.49	94.49	-0.97%	967,460
Apr 29, 2026	95.99	96.20	94.00	95.42	95.42	0.38%	1,188,800
Apr 28, 2026	96.35	96.90	94.00	95.06	95.06	-1.34%	1,099,842
Apr 27, 2026	96.37	97.60	90.21	96.35	96.35	1.25%	1,507,029
Apr 24, 2026	97.40	97.95	94.25	95.16	95.16	-1.95%	1,127,516
Apr 23, 2026	94.59	97.50	93.46	97.05	97.05	2.60%	962,188
Apr 22, 2026	98.90	98.90	92.61	94.59	94.59	-3.39%	2,853,745
Apr 21, 2026	96.42	98.28	95.44	97.91	97.91	1.55%	1,452,686
Apr 20, 2026	96.90	100.25	95.42	96.42	96.42	1.78%	1,727,513
Apr 17, 2026	94.25	96.25	92.50	94.73	94.73	0.51%	1,809,129
Apr 16, 2026	94.00	94.59	92.22	94.25	94.25	1.14%	1,062,249
Apr 15, 2026	95.00	96.00	92.11	93.19	93.19	-0.83%	1,483,194
Apr 13, 2026	88.00	95.87	86.00	93.97	93.97	5.28%	2,498,447
Apr 10, 2026	87.86	91.35	86.11	89.26	89.26	3.51%	2,572,337
Apr 9, 2026	88.25	88.94	84.95	86.23	86.23	-0.32%	1,433,435
Apr 8, 2026	80.00	87.80	80.00	86.51	86.51	12.57%	3,457,883
Apr 7, 2026	75.20	77.34	75.20	76.85	76.85	0.76%	658,476
Apr 6, 2026	78.50	78.50	75.38	76.27	76.27	0.16%	965,568
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