Arman Financial Services Limited (NSE:ARMANFIN)
India · Delayed Price · Currency is INR 1,620.80
-15.40 (-0.94%)
Aug 1, 2025, 3:29 PM IST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,636.30 | 1,673.90 | 1,602.00 | 1,620.80 | 1,620.80 | -0.94% | 18,696 |
| Jul 31, 2025 | 1,601.50 | 1,650.00 | 1,601.50 | 1,636.20 | 1,636.20 | 0.02% | 19,320 |
| Jul 30, 2025 | 1,631.10 | 1,667.80 | 1,612.60 | 1,635.80 | 1,635.80 | 0.29% | 20,304 |
| Jul 29, 2025 | 1,600.00 | 1,640.00 | 1,600.00 | 1,631.00 | 1,631.00 | 1.05% | 16,000 |
| Jul 28, 2025 | 1,663.00 | 1,665.00 | 1,589.50 | 1,614.00 | 1,614.00 | -2.99% | 32,722 |
| Jul 25, 2025 | 1,721.30 | 1,721.30 | 1,639.80 | 1,663.80 | 1,663.80 | -2.97% | 20,825 |
| Jul 24, 2025 | 1,707.80 | 1,730.00 | 1,681.50 | 1,714.80 | 1,714.80 | 0.61% | 22,015 |
| Jul 23, 2025 | 1,675.00 | 1,731.60 | 1,650.00 | 1,704.40 | 1,704.40 | 2.64% | 28,799 |
| Jul 22, 2025 | 1,651.40 | 1,679.90 | 1,641.10 | 1,660.60 | 1,660.60 | 0.16% | 19,036 |
| Jul 21, 2025 | 1,623.00 | 1,689.00 | 1,604.90 | 1,657.90 | 1,657.90 | 2.25% | 29,807 |
| Jul 18, 2025 | 1,649.00 | 1,651.90 | 1,607.10 | 1,621.40 | 1,621.40 | -1.30% | 20,312 |
| Jul 17, 2025 | 1,662.90 | 1,669.20 | 1,640.00 | 1,642.80 | 1,642.80 | -1.01% | 9,659 |
| Jul 16, 2025 | 1,674.50 | 1,680.00 | 1,643.50 | 1,659.60 | 1,659.60 | 0.43% | 21,555 |
| Jul 15, 2025 | 1,655.50 | 1,682.40 | 1,643.00 | 1,652.50 | 1,652.50 | -0.77% | 18,131 |
| Jul 14, 2025 | 1,694.20 | 1,694.20 | 1,645.50 | 1,665.40 | 1,665.40 | -2.10% | 56,308 |
| Jul 11, 2025 | 1,703.10 | 1,715.00 | 1,669.00 | 1,701.20 | 1,701.20 | -0.11% | 19,441 |
| Jul 10, 2025 | 1,719.20 | 1,729.70 | 1,665.00 | 1,703.10 | 1,703.10 | -0.45% | 30,814 |
| Jul 9, 2025 | 1,730.10 | 1,730.10 | 1,700.60 | 1,710.80 | 1,710.80 | -1.39% | 20,719 |
| Jul 8, 2025 | 1,792.90 | 1,792.90 | 1,721.60 | 1,735.00 | 1,735.00 | -3.23% | 28,160 |
| Jul 7, 2025 | 1,803.10 | 1,834.60 | 1,782.00 | 1,792.90 | 1,792.90 | -0.42% | 23,832 |
| Jul 4, 2025 | 1,775.20 | 1,813.50 | 1,770.20 | 1,800.50 | 1,800.50 | 1.21% | 36,779 |
| Jul 3, 2025 | 1,740.80 | 1,789.40 | 1,740.00 | 1,778.90 | 1,778.90 | 2.19% | 29,867 |
| Jul 2, 2025 | 1,749.80 | 1,759.50 | 1,725.20 | 1,740.80 | 1,740.80 | 0.28% | 16,281 |
| Jul 1, 2025 | 1,735.00 | 1,772.00 | 1,730.00 | 1,735.90 | 1,735.90 | - | 16,716 |
| Jun 30, 2025 | 1,740.00 | 1,770.80 | 1,724.00 | 1,735.90 | 1,735.90 | -0.52% | 22,949 |
| Jun 27, 2025 | 1,810.00 | 1,816.00 | 1,730.00 | 1,745.00 | 1,745.00 | -3.42% | 39,140 |
| Jun 26, 2025 | 1,758.00 | 1,818.60 | 1,758.00 | 1,806.80 | 1,806.80 | 2.67% | 42,006 |
| Jun 25, 2025 | 1,747.00 | 1,782.00 | 1,737.10 | 1,759.80 | 1,759.80 | 0.39% | 26,432 |
| Jun 24, 2025 | 1,800.00 | 1,819.10 | 1,730.90 | 1,753.00 | 1,753.00 | -2.52% | 50,499 |
| Jun 23, 2025 | 1,710.00 | 1,825.00 | 1,705.00 | 1,798.40 | 1,798.40 | 2.67% | 78,375 |
| Jun 20, 2025 | 1,755.50 | 1,775.60 | 1,725.00 | 1,751.60 | 1,751.60 | -0.85% | 42,071 |
| Jun 19, 2025 | 1,694.40 | 1,805.00 | 1,694.30 | 1,766.70 | 1,766.70 | 4.17% | 160,302 |
| Jun 18, 2025 | 1,714.00 | 1,746.00 | 1,670.00 | 1,695.90 | 1,695.90 | -1.27% | 23,449 |
| Jun 17, 2025 | 1,774.10 | 1,780.00 | 1,699.90 | 1,717.70 | 1,717.70 | -2.43% | 67,999 |
| Jun 16, 2025 | 1,702.00 | 1,804.00 | 1,698.30 | 1,760.50 | 1,760.50 | 2.10% | 97,433 |
| Jun 13, 2025 | 1,676.10 | 1,756.00 | 1,676.10 | 1,724.30 | 1,724.30 | -1.75% | 46,666 |
| Jun 12, 2025 | 1,750.80 | 1,773.00 | 1,730.60 | 1,755.00 | 1,755.00 | -0.26% | 56,448 |
| Jun 11, 2025 | 1,689.00 | 1,784.50 | 1,667.00 | 1,759.50 | 1,759.50 | 4.56% | 137,981 |
| Jun 10, 2025 | 1,715.10 | 1,779.90 | 1,672.00 | 1,682.80 | 1,682.80 | 2.10% | 163,787 |
| Jun 9, 2025 | 1,551.50 | 1,672.00 | 1,551.40 | 1,648.20 | 1,648.20 | 7.85% | 99,360 |
| Jun 6, 2025 | 1,520.40 | 1,584.20 | 1,494.40 | 1,528.20 | 1,528.20 | 0.55% | 58,335 |
| Jun 5, 2025 | 1,495.10 | 1,528.90 | 1,490.20 | 1,519.90 | 1,519.90 | 1.35% | 20,818 |
| Jun 4, 2025 | 1,473.40 | 1,520.00 | 1,426.80 | 1,499.60 | 1,499.60 | 2.28% | 38,748 |
| Jun 3, 2025 | 1,529.10 | 1,535.00 | 1,460.00 | 1,466.10 | 1,466.10 | -2.68% | 28,454 |
| Jun 2, 2025 | 1,551.00 | 1,587.00 | 1,495.00 | 1,506.50 | 1,506.50 | -5.90% | 77,358 |
| May 30, 2025 | 1,627.50 | 1,627.50 | 1,557.20 | 1,600.90 | 1,600.90 | -0.89% | 44,782 |
| May 29, 2025 | 1,540.10 | 1,670.00 | 1,504.00 | 1,615.30 | 1,615.30 | 5.72% | 65,233 |
| May 28, 2025 | 1,518.90 | 1,570.80 | 1,472.00 | 1,527.90 | 1,527.90 | 1.56% | 43,943 |
| May 27, 2025 | 1,508.30 | 1,510.00 | 1,465.00 | 1,504.40 | 1,504.40 | 0.49% | 16,929 |
| May 26, 2025 | 1,509.90 | 1,515.00 | 1,491.00 | 1,497.10 | 1,497.10 | 0.41% | 8,832 |