Arfin India Limited (NSE:ARFIN)
India · Delayed Price · Currency is INR 86.61
-1.46 (-1.66%)
Sep 11, 2026, 3:29 PM IST
NSE:ARFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 88.00 | 88.61 | 85.14 | 85.98 | 85.98 | -2.37% | 791,089 |
| Sep 10, 2026 | 89.00 | 91.33 | 87.51 | 88.07 | 88.07 | -0.79% | 674,744 |
| Sep 9, 2026 | 92.95 | 92.99 | 88.47 | 88.77 | 88.77 | -2.83% | 684,659 |
| Sep 8, 2026 | 97.00 | 97.16 | 91.03 | 91.36 | 91.36 | -4.10% | 1,199,300 |
| Sep 7, 2026 | 88.70 | 98.86 | 87.72 | 95.27 | 95.27 | 9.20% | 4,760,846 |
| Sep 4, 2026 | 89.02 | 89.02 | 85.89 | 87.24 | 87.24 | -2.08% | 1,136,109 |
| Sep 3, 2026 | 88.29 | 89.65 | 87.05 | 89.09 | 89.09 | 1.39% | 1,004,336 |
| Sep 2, 2026 | 85.50 | 88.50 | 85.50 | 87.87 | 87.87 | 2.77% | 1,010,679 |
| Sep 1, 2026 | 86.79 | 87.96 | 85.00 | 85.50 | 85.50 | -1.98% | 934,707 |
| Aug 31, 2026 | 86.49 | 88.43 | 84.78 | 87.23 | 87.23 | 1.70% | 1,024,777 |
| Aug 28, 2026 | 86.11 | 86.30 | 84.65 | 85.77 | 85.77 | 0.43% | 964,118 |
| Aug 27, 2026 | 84.25 | 85.77 | 84.05 | 85.40 | 85.40 | 1.41% | 942,597 |
| Aug 26, 2026 | 84.00 | 85.89 | 83.70 | 84.21 | 84.21 | -0.37% | 932,633 |
| Aug 25, 2026 | 83.98 | 84.95 | 83.61 | 84.52 | 84.52 | 0.68% | 871,564 |
| Aug 24, 2026 | 86.49 | 86.90 | 83.60 | 83.95 | 83.95 | -1.95% | 925,929 |
| Aug 21, 2026 | 82.71 | 86.30 | 82.03 | 85.62 | 85.62 | 3.52% | 1,301,328 |
| Aug 20, 2026 | 84.38 | 84.50 | 81.77 | 82.71 | 82.71 | -1.09% | 1,207,344 |
| Aug 19, 2026 | 81.35 | 83.90 | 81.35 | 83.62 | 83.62 | 1.36% | 1,083,845 |
| Aug 18, 2026 | 83.00 | 83.45 | 82.00 | 82.50 | 82.50 | -1.42% | 982,288 |
| Aug 17, 2026 | 83.38 | 84.80 | 82.06 | 83.69 | 83.69 | -0.43% | 1,626,003 |
| Aug 14, 2026 | 84.96 | 85.45 | 81.40 | 84.05 | 84.05 | 0.74% | 2,169,848 |
| Aug 13, 2026 | 84.74 | 85.39 | 82.80 | 83.43 | 83.43 | -1.55% | 973,623 |
| Aug 12, 2026 | 84.15 | 85.56 | 83.91 | 84.74 | 84.74 | -0.40% | 1,216,860 |
| Aug 11, 2026 | 86.90 | 88.49 | 84.50 | 85.08 | 85.08 | -2.38% | 2,071,919 |
| Aug 10, 2026 | 88.80 | 90.78 | 86.46 | 87.15 | 87.15 | -1.00% | 1,586,313 |
| Aug 7, 2026 | 87.40 | 88.50 | 86.23 | 88.03 | 88.03 | 1.21% | 1,625,366 |
| Aug 6, 2026 | 85.76 | 88.74 | 85.26 | 86.98 | 86.98 | 1.92% | 1,940,966 |
| Aug 5, 2026 | 86.23 | 87.56 | 85.05 | 85.34 | 85.34 | -1.03% | 953,552 |
| Aug 4, 2026 | 85.00 | 88.20 | 84.59 | 86.23 | 86.23 | 0.87% | 2,261,372 |
| Aug 3, 2026 | 89.00 | 90.44 | 84.00 | 85.49 | 85.49 | -4.77% | 2,342,321 |
| Jul 31, 2026 | 88.90 | 91.08 | 86.91 | 89.77 | 89.77 | 1.32% | 1,460,861 |
| Jul 30, 2026 | 87.00 | 89.50 | 86.75 | 88.60 | 88.60 | 1.64% | 1,007,541 |
| Jul 29, 2026 | 89.20 | 89.89 | 86.20 | 87.17 | 87.17 | -2.21% | 777,980 |
| Jul 28, 2026 | 91.60 | 92.01 | 88.16 | 89.14 | 89.14 | -2.23% | 755,506 |
| Jul 27, 2026 | 90.81 | 92.50 | 90.47 | 91.17 | 91.17 | -0.89% | 1,762,784 |
| Jul 24, 2026 | 90.44 | 92.50 | 89.00 | 91.99 | 91.99 | 1.83% | 1,809,673 |
| Jul 23, 2026 | 88.95 | 93.50 | 86.65 | 90.34 | 90.34 | 1.96% | 2,845,439 |
| Jul 22, 2026 | 86.70 | 89.90 | 86.00 | 88.60 | 88.60 | 2.32% | 2,449,530 |
| Jul 21, 2026 | 86.66 | 88.00 | 85.22 | 86.59 | 86.59 | 0.66% | 1,618,553 |
| Jul 20, 2026 | 84.52 | 87.43 | 84.52 | 86.02 | 86.02 | 0.12% | 1,981,986 |
| Jul 17, 2026 | 88.00 | 89.16 | 85.20 | 85.92 | 85.92 | -2.57% | 2,090,108 |
| Jul 16, 2026 | 87.00 | 89.34 | 85.67 | 88.19 | 88.19 | 1.88% | 2,120,969 |
| Jul 15, 2026 | 85.50 | 88.72 | 85.50 | 86.56 | 86.56 | 0.22% | 2,237,930 |
| Jul 14, 2026 | 87.58 | 87.58 | 85.75 | 86.37 | 86.37 | -0.90% | 1,577,386 |
| Jul 13, 2026 | 88.65 | 89.65 | 86.25 | 87.15 | 87.15 | -2.79% | 2,640,665 |
| Jul 10, 2026 | 89.48 | 92.00 | 87.60 | 89.65 | 89.65 | 1.25% | 2,885,233 |
| Jul 9, 2026 | 86.80 | 91.00 | 85.50 | 88.54 | 88.54 | 2.75% | 2,565,078 |
| Jul 8, 2026 | 89.76 | 91.41 | 84.11 | 86.17 | 86.17 | -5.55% | 2,363,373 |
| Jul 7, 2026 | 90.00 | 93.00 | 88.36 | 91.23 | 91.23 | 0.20% | 2,535,707 |
| Jul 6, 2026 | 92.96 | 92.96 | 88.71 | 91.05 | 91.05 | -1.10% | 2,115,134 |