Arman Financial Services Limited (NSE:ARMANFIN)
India · Delayed Price · Currency is INR 1,694.20
-1.90 (-0.11%)
Jun 19, 2026, 3:29 PM IST
NSE:ARMANFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,701.70 | 1,711.10 | 1,675.80 | 1,698.00 | - | 0.11% | 14,927 |
| Jun 18, 2026 | 1,655.00 | 1,714.50 | 1,635.10 | 1,696.10 | 1,696.10 | 2.39% | 35,341 |
| Jun 17, 2026 | 1,685.00 | 1,696.90 | 1,652.00 | 1,656.50 | 1,656.50 | -1.78% | 16,430 |
| Jun 16, 2026 | 1,677.00 | 1,728.00 | 1,675.10 | 1,686.50 | 1,686.50 | 1.68% | 25,801 |
| Jun 15, 2026 | 1,653.90 | 1,721.00 | 1,651.00 | 1,658.60 | 1,658.60 | 0.71% | 34,178 |
| Jun 12, 2026 | 1,609.90 | 1,656.60 | 1,598.20 | 1,646.90 | 1,646.90 | 4.16% | 22,408 |
| Jun 11, 2026 | 1,603.50 | 1,609.70 | 1,566.20 | 1,581.20 | 1,581.20 | -1.39% | 13,239 |
| Jun 10, 2026 | 1,603.00 | 1,651.70 | 1,582.80 | 1,603.50 | 1,603.50 | -0.35% | 36,484 |
| Jun 9, 2026 | 1,555.00 | 1,624.40 | 1,554.80 | 1,609.10 | 1,609.10 | 3.49% | 21,417 |
| Jun 8, 2026 | 1,578.00 | 1,607.20 | 1,545.00 | 1,554.80 | 1,554.80 | -2.61% | 26,956 |
| Jun 5, 2026 | 1,586.30 | 1,631.90 | 1,574.70 | 1,596.50 | 1,596.50 | 0.40% | 25,650 |
| Jun 4, 2026 | 1,577.50 | 1,641.70 | 1,552.50 | 1,590.20 | 1,590.20 | 1.16% | 76,409 |
| Jun 3, 2026 | 1,590.00 | 1,600.30 | 1,546.20 | 1,572.00 | 1,572.00 | -1.07% | 27,054 |
| Jun 2, 2026 | 1,544.20 | 1,646.80 | 1,491.10 | 1,589.00 | 1,589.00 | -0.18% | 81,241 |
| Jun 1, 2026 | 1,686.10 | 1,709.80 | 1,552.80 | 1,591.80 | 1,591.80 | -5.59% | 148,323 |
| May 29, 2026 | 1,829.00 | 1,869.00 | 1,671.10 | 1,686.10 | 1,686.10 | -6.49% | 131,706 |
| May 27, 2026 | 1,823.80 | 1,849.00 | 1,756.20 | 1,803.20 | 1,803.20 | 2.99% | 85,043 |
| May 26, 2026 | 1,733.10 | 1,775.90 | 1,702.10 | 1,750.90 | 1,750.90 | 1.95% | 48,425 |
| May 25, 2026 | 1,710.00 | 1,799.00 | 1,704.10 | 1,717.40 | 1,717.40 | 0.68% | 53,519 |
| May 22, 2026 | 1,702.10 | 1,714.00 | 1,650.50 | 1,705.80 | 1,705.80 | 0.24% | 28,373 |
| May 21, 2026 | 1,729.30 | 1,740.90 | 1,695.00 | 1,701.80 | 1,701.80 | -0.66% | 32,992 |
| May 20, 2026 | 1,679.90 | 1,730.00 | 1,620.00 | 1,713.10 | 1,713.10 | 1.85% | 31,799 |
| May 19, 2026 | 1,731.00 | 1,755.40 | 1,674.30 | 1,682.00 | 1,682.00 | -2.20% | 25,860 |
| May 18, 2026 | 1,780.00 | 1,790.00 | 1,703.00 | 1,719.80 | 1,719.80 | -3.77% | 43,175 |
| May 15, 2026 | 1,821.00 | 1,855.00 | 1,765.00 | 1,787.20 | 1,787.20 | -1.81% | 36,424 |
| May 14, 2026 | 1,815.70 | 1,860.00 | 1,760.40 | 1,820.20 | 1,820.20 | 1.05% | 36,365 |
| May 13, 2026 | 1,770.00 | 1,875.00 | 1,770.00 | 1,801.30 | 1,801.30 | 1.72% | 45,897 |
| May 12, 2026 | 1,870.00 | 1,906.60 | 1,756.40 | 1,770.90 | 1,770.90 | -5.72% | 86,865 |
| May 11, 2026 | 1,775.00 | 1,899.00 | 1,730.40 | 1,878.40 | 1,878.40 | 7.12% | 160,382 |
| May 8, 2026 | 1,759.90 | 1,783.40 | 1,719.10 | 1,753.60 | 1,753.60 | -1.42% | 44,330 |
| May 7, 2026 | 1,795.90 | 1,860.00 | 1,762.50 | 1,778.80 | 1,778.80 | -0.50% | 87,229 |
| May 6, 2026 | 1,685.80 | 1,818.00 | 1,685.00 | 1,787.80 | 1,787.80 | 6.51% | 185,572 |
| May 5, 2026 | 1,491.00 | 1,696.80 | 1,485.00 | 1,678.50 | 1,678.50 | 11.60% | 185,294 |
| May 4, 2026 | 1,493.20 | 1,538.00 | 1,485.20 | 1,504.00 | 1,504.00 | 0.72% | 48,126 |
| Apr 30, 2026 | 1,515.10 | 1,539.70 | 1,480.00 | 1,493.20 | 1,493.20 | -1.98% | 23,294 |
| Apr 29, 2026 | 1,496.00 | 1,567.70 | 1,496.00 | 1,523.40 | 1,523.40 | 1.81% | 38,237 |
| Apr 28, 2026 | 1,545.60 | 1,562.00 | 1,483.90 | 1,496.30 | 1,496.30 | -3.52% | 41,808 |
| Apr 27, 2026 | 1,489.20 | 1,575.00 | 1,470.10 | 1,550.90 | 1,550.90 | 4.14% | 45,210 |
| Apr 24, 2026 | 1,517.00 | 1,538.40 | 1,475.70 | 1,489.20 | 1,489.20 | -1.99% | 38,955 |
| Apr 23, 2026 | 1,514.80 | 1,537.20 | 1,487.70 | 1,519.40 | 1,519.40 | 1.23% | 28,369 |
| Apr 22, 2026 | 1,484.00 | 1,536.00 | 1,476.00 | 1,500.90 | 1,500.90 | 0.83% | 63,886 |
| Apr 21, 2026 | 1,510.30 | 1,530.60 | 1,479.00 | 1,488.60 | 1,488.60 | -1.66% | 79,626 |
| Apr 20, 2026 | 1,541.00 | 1,557.40 | 1,501.80 | 1,513.70 | 1,513.70 | -2.37% | 31,631 |
| Apr 17, 2026 | 1,543.00 | 1,570.00 | 1,535.00 | 1,550.40 | 1,550.40 | 0.04% | 32,003 |
| Apr 16, 2026 | 1,620.00 | 1,620.00 | 1,542.30 | 1,549.80 | 1,549.80 | -2.30% | 39,717 |
| Apr 15, 2026 | 1,596.50 | 1,614.40 | 1,580.10 | 1,586.30 | 1,586.30 | -0.31% | 27,491 |
| Apr 13, 2026 | 1,585.00 | 1,640.00 | 1,579.00 | 1,591.20 | 1,591.20 | -2.56% | 35,051 |
| Apr 10, 2026 | 1,610.00 | 1,652.20 | 1,592.00 | 1,633.00 | 1,633.00 | 1.94% | 32,807 |
| Apr 9, 2026 | 1,620.60 | 1,629.10 | 1,583.10 | 1,602.00 | 1,602.00 | -1.15% | 19,766 |
| Apr 8, 2026 | 1,615.00 | 1,625.00 | 1,585.00 | 1,620.60 | 1,620.60 | 4.68% | 43,716 |