NSE:ARFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	93.88	93.88	90.91	92.06	92.06	-0.52%	2,155,802
Jul 2, 2026	90.14	93.28	89.28	92.54	92.54	3.87%	1,908,139
Jul 1, 2026	86.50	90.95	86.40	89.09	89.09	3.83%	2,332,372
Jun 30, 2026	83.90	86.95	83.03	85.80	85.80	3.04%	2,165,988
Jun 29, 2026	89.00	89.00	81.55	83.27	83.27	-7.28%	2,788,549
Jun 25, 2026	92.21	94.41	87.70	89.81	89.81	-3.56%	2,837,673
Jun 24, 2026	91.94	94.50	90.77	93.13	93.13	0.14%	2,760,805
Jun 23, 2026	96.45	96.82	91.05	93.00	93.00	-4.15%	2,568,316
Jun 22, 2026	98.10	99.87	95.00	97.03	97.03	-1.87%	2,162,363
Jun 19, 2026	99.73	101.00	96.51	98.88	98.88	-0.28%	2,257,584
Jun 18, 2026	99.90	101.90	98.11	99.16	99.16	0.26%	1,341,090
Jun 17, 2026	96.00	100.73	95.85	98.90	98.90	3.43%	3,152,838
Jun 16, 2026	92.50	96.75	91.36	95.62	95.62	3.91%	3,416,893
Jun 15, 2026	85.50	94.86	85.00	92.02	92.02	8.49%	6,223,442
Jun 12, 2026	85.00	85.76	83.00	84.82	84.82	2.02%	3,385,286
Jun 11, 2026	81.40	85.00	80.00	83.14	83.14	1.32%	2,475,007
Jun 10, 2026	83.85	85.51	80.80	82.06	82.06	-4.26%	2,363,234
Jun 9, 2026	87.97	88.50	82.99	85.71	85.71	-1.45%	2,134,431
Jun 8, 2026	87.76	88.44	86.00	86.97	86.97	-2.54%	1,791,511
Jun 5, 2026	88.95	90.28	87.54	89.24	89.24	0.01%	2,045,035
Jun 4, 2026	88.95	90.28	88.10	89.23	89.23	-0.79%	2,180,504
Jun 3, 2026	90.77	91.00	88.03	89.94	89.94	-1.00%	2,397,051
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