Arfin India Limited (NSE:ARFIN)
India · Delayed Price · Currency is INR 94.72
+1.38 (1.48%)
May 6, 2026, 3:29 PM IST
NSE:ARFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |