Arman Financial Services Limited (NSE:ARMANFIN)
India · Delayed Price · Currency is INR 1,705.00
+3.20 (0.19%)
May 22, 2026, 3:30 PM IST
NSE:ARMANFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,515.30 | 1,565.40 | 1,505.10 | 1,548.10 | 1,548.10 | 2.16% | 38,649 |
| Apr 6, 2026 | 1,467.10 | 1,525.00 | 1,431.00 | 1,515.30 | 1,515.30 | 2.61% | 48,104 |
| Apr 2, 2026 | 1,450.00 | 1,520.00 | 1,426.10 | 1,476.70 | 1,476.70 | -0.55% | 45,161 |
| Apr 1, 2026 | 1,370.00 | 1,523.50 | 1,355.30 | 1,484.80 | 1,484.80 | 10.52% | 45,756 |
| Mar 30, 2026 | 1,401.00 | 1,440.00 | 1,325.00 | 1,343.50 | 1,343.50 | -4.50% | 65,619 |
| Mar 27, 2026 | 1,442.00 | 1,465.10 | 1,401.00 | 1,406.80 | 1,406.80 | -3.27% | 63,170 |
| Mar 25, 2026 | 1,495.00 | 1,526.00 | 1,449.00 | 1,454.30 | 1,454.30 | -2.37% | 36,264 |
| Mar 24, 2026 | 1,489.90 | 1,529.00 | 1,460.00 | 1,489.60 | 1,489.60 | 2.03% | 23,775 |
| Mar 23, 2026 | 1,467.80 | 1,510.80 | 1,437.40 | 1,459.90 | 1,459.90 | -3.42% | 63,030 |
| Mar 20, 2026 | 1,475.60 | 1,519.00 | 1,452.70 | 1,511.60 | 1,511.60 | 3.06% | 52,835 |
| Mar 19, 2026 | 1,464.10 | 1,538.00 | 1,456.80 | 1,466.70 | 1,466.70 | -1.33% | 58,017 |
| Mar 18, 2026 | 1,418.10 | 1,513.20 | 1,418.10 | 1,486.40 | 1,486.40 | 4.82% | 42,341 |
| Mar 17, 2026 | 1,374.10 | 1,435.00 | 1,361.10 | 1,418.10 | 1,418.10 | 3.20% | 33,732 |
| Mar 16, 2026 | 1,361.50 | 1,396.00 | 1,340.00 | 1,374.10 | 1,374.10 | 0.98% | 49,045 |
| Mar 13, 2026 | 1,368.10 | 1,378.50 | 1,335.00 | 1,360.80 | 1,360.80 | -1.31% | 37,617 |
| Mar 12, 2026 | 1,349.00 | 1,413.90 | 1,314.20 | 1,378.90 | 1,378.90 | 1.40% | 49,277 |
| Mar 11, 2026 | 1,362.50 | 1,409.60 | 1,345.90 | 1,359.80 | 1,359.80 | -0.68% | 28,384 |
| Mar 10, 2026 | 1,370.00 | 1,387.00 | 1,355.80 | 1,369.10 | 1,369.10 | 2.23% | 43,182 |
| Mar 9, 2026 | 1,383.20 | 1,385.10 | 1,301.00 | 1,339.20 | 1,339.20 | -3.18% | 60,427 |