NSE:ARFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	96.01	96.34	94.25	94.47	94.47	-2.07%	1,314,158
Nov 9, 2026	96.88	97.84	95.31	96.47	96.47	-1.44%	1,494,678
Nov 8, 2026	94.15	99.57	92.30	97.88	97.88	3.96%	1,470,975
Nov 6, 2026	95.00	96.90	92.15	94.15	94.15	-1.23%	1,087,525
Nov 5, 2026	95.20	97.09	94.60	95.32	95.32	1.23%	1,407,924
Nov 4, 2026	95.99	95.99	93.03	94.16	94.16	-1.68%	1,475,503
Nov 3, 2026	91.00	98.10	90.93	95.77	95.77	4.95%	6,603,114
Nov 2, 2026	88.47	93.35	87.94	91.25	91.25	1.97%	1,317,440
Oct 30, 2026	91.00	91.42	88.00	89.49	89.49	-2.37%	1,579,369
Oct 29, 2026	86.86	92.55	86.86	91.66	91.66	4.93%	1,755,346
Oct 28, 2026	89.00	90.97	87.02	87.35	87.35	-2.21%	1,161,996
Oct 27, 2026	85.87	91.51	85.01	89.32	89.32	4.02%	2,199,943
Oct 26, 2026	83.35	86.89	82.46	85.87	85.87	2.00%	1,491,285
Oct 23, 2026	90.20	90.21	83.50	84.19	84.19	-7.08%	1,443,950
Oct 22, 2026	90.32	93.39	90.00	90.60	90.60	-1.41%	1,685,765
Oct 21, 2026	99.90	100.25	89.51	91.90	91.90	-8.66%	3,148,099
Oct 19, 2026	102.00	103.89	97.25	100.61	100.61	-2.05%	2,019,605
Oct 16, 2026	104.11	105.01	101.48	102.72	102.72	-1.34%	2,036,116
Oct 15, 2026	106.00	107.50	102.00	104.11	104.11	-1.50%	4,397,879
Oct 14, 2026	107.45	107.80	104.51	105.70	105.70	-2.37%	2,172,699
Oct 13, 2026	106.01	110.29	105.50	108.27	108.27	2.07%	8,899,301
Oct 12, 2026	107.52	108.70	105.20	106.07	106.07	0.88%	5,036,723
Oct 9, 2026	106.74	113.83	102.28	105.14	105.14	-2.21%	12,777,249
Oct 8, 2026	104.29	112.69	102.60	107.52	107.52	4.33%	18,357,661
Oct 7, 2026	98.50	104.00	97.70	103.06	103.06	6.95%	11,566,941
Oct 6, 2026	87.51	98.24	87.14	96.36	96.36	10.11%	9,170,776
Oct 5, 2026	87.95	89.18	86.42	87.51	87.51	0.30%	713,062
Oct 1, 2026	89.00	89.89	86.05	87.25	87.25	-2.18%	1,211,274
Sep 30, 2026	88.05	91.00	88.05	89.19	89.19	1.17%	916,404
Sep 29, 2026	88.29	90.48	87.35	88.16	88.16	-0.36%	1,365,354
Sep 28, 2026	89.42	92.89	87.80	88.48	88.48	-2.03%	1,424,657
Sep 25, 2026	89.90	91.00	88.10	90.31	90.31	1.00%	1,124,364
Sep 24, 2026	88.71	92.00	88.51	89.42	89.42	-2.06%	1,135,122
Sep 23, 2026	89.30	92.00	89.00	91.42	91.30	2.40%	1,313,201
Sep 22, 2026	91.00	91.88	89.00	89.28	89.16	-2.08%	931,091
Sep 21, 2026	90.45	92.50	87.80	91.18	91.06	1.74%	1,951,163
Sep 18, 2026	87.91	94.23	87.88	89.62	89.50	1.98%	2,628,465
Sep 17, 2026	81.57	89.00	81.57	87.88	87.76	6.29%	1,169,295
Sep 16, 2026	82.72	83.45	80.84	82.68	82.57	-0.05%	725,579
Sep 15, 2026	85.30	86.51	82.02	82.72	82.61	-3.79%	1,085,971
Sep 11, 2026	88.00	88.61	85.14	85.98	85.87	-2.37%	791,089
Sep 10, 2026	89.00	91.33	87.51	88.07	87.95	-0.79%	674,744
Sep 9, 2026	92.95	92.99	88.47	88.77	88.65	-2.83%	684,659
Sep 8, 2026	97.00	97.16	91.03	91.36	91.24	-4.10%	1,199,300
Sep 7, 2026	88.70	98.86	87.72	95.27	95.14	9.20%	4,760,846
Sep 4, 2026	89.02	89.02	85.89	87.24	87.13	-2.08%	1,136,109
Sep 3, 2026	88.29	89.65	87.05	89.09	88.97	1.39%	1,004,336
Sep 2, 2026	85.50	88.50	85.50	87.87	87.75	2.77%	1,010,679
Sep 1, 2026	86.79	87.96	85.00	85.50	85.39	-1.98%	934,707
Aug 31, 2026	86.49	88.43	84.78	87.23	87.12	1.70%	1,024,777