Armour Security (India). Ltd. (NSE:ARMOUR)
India · Delayed Price · Currency is INR 22.00
+1.10 (5.26%)
At close: May 21, 2026
Armour Security (India). Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 5.26% | 6,000 |
| May 20, 2026 | 20.15 | 21.60 | 20.15 | 20.90 | 20.90 | 4.50% | 6,000 |
| May 14, 2026 | 21.05 | 21.05 | 20.00 | 20.00 | 20.00 | -6.98% | 28,000 |
| May 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | 8,000 |
| May 12, 2026 | 22.75 | 22.75 | 21.10 | 21.40 | 21.40 | -7.96% | 24,000 |
| May 7, 2026 | 24.00 | 24.00 | 23.25 | 23.25 | 23.25 | -1.06% | 6,000 |
| May 6, 2026 | 23.40 | 23.50 | 23.10 | 23.50 | 23.50 | - | 6,000 |
| May 5, 2026 | 23.15 | 23.50 | 23.10 | 23.50 | 23.50 | -2.08% | 6,000 |
| May 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 6,000 |
| Apr 29, 2026 | 23.50 | 23.60 | 23.50 | 23.50 | 23.50 | - | 10,000 |
| Apr 28, 2026 | 24.95 | 24.95 | 22.60 | 23.50 | 23.50 | 3.98% | 16,000 |
| Apr 27, 2026 | 22.25 | 25.80 | 22.25 | 22.60 | 22.60 | 5.12% | 32,000 |
| Apr 24, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 1.65% | 4,000 |
| Apr 23, 2026 | 21.75 | 21.75 | 21.15 | 21.15 | 21.15 | -1.63% | 6,000 |
| Apr 22, 2026 | 21.90 | 22.60 | 21.20 | 21.50 | 21.50 | 9.41% | 26,000 |
| Apr 21, 2026 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | -1.50% | 6,000 |
| Apr 20, 2026 | 19.55 | 20.50 | 19.55 | 19.95 | 19.95 | -5.00% | 8,000 |
| Apr 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,000 |
| Apr 15, 2026 | 20.50 | 21.50 | 20.50 | 21.00 | 21.00 | 0.48% | 20,000 |
| Apr 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 4,000 |
| Apr 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 6,000 |
| Apr 9, 2026 | 20.85 | 20.95 | 20.85 | 20.90 | 20.90 | -1.65% | 8,000 |
| Apr 8, 2026 | 21.70 | 21.70 | 20.05 | 21.25 | 21.25 | 8.70% | 10,000 |
| Apr 7, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% | 2,000 |
| Apr 2, 2026 | 19.15 | 19.50 | 19.05 | 19.50 | 19.50 | 2.36% | 14,000 |
| Apr 1, 2026 | 18.65 | 19.85 | 18.65 | 19.05 | 19.05 | 0.79% | 16,000 |
| Mar 30, 2026 | 19.10 | 19.10 | 18.00 | 18.90 | 18.90 | -5.97% | 66,000 |
| Mar 27, 2026 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | -8.64% | 30,000 |
| Mar 25, 2026 | 21.05 | 22.70 | 21.05 | 22.00 | 22.00 | 4.76% | 70,000 |
| Mar 24, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 8,000 |
| Mar 23, 2026 | 22.00 | 22.05 | 22.00 | 22.00 | 22.00 | -3.72% | 22,000 |
| Mar 20, 2026 | 23.00 | 23.00 | 22.05 | 22.85 | 22.85 | 2.24% | 24,000 |
| Mar 19, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -2.83% | 6,000 |
| Mar 18, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -5.54% | 14,000 |
| Mar 17, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 5.87% | 2,000 |
| Mar 16, 2026 | 23.20 | 23.25 | 23.00 | 23.00 | 23.00 | - | 10,000 |
| Mar 13, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -0.43% | 12,000 |
| Mar 12, 2026 | 23.05 | 23.20 | 23.05 | 23.10 | 23.10 | -1.70% | 14,000 |
| Mar 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 2,000 |
| Mar 10, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | - | 14,000 |
| Mar 9, 2026 | 23.10 | 23.55 | 22.50 | 23.00 | 23.00 | -4.37% | 38,000 |
| Mar 6, 2026 | 24.20 | 25.75 | 24.00 | 24.05 | 24.05 | 3.89% | 18,000 |
| Mar 5, 2026 | 23.40 | 24.15 | 23.00 | 23.15 | 23.15 | -0.43% | 64,000 |
| Mar 4, 2026 | 24.15 | 24.15 | 23.25 | 23.25 | 23.25 | -3.73% | 20,000 |
| Mar 2, 2026 | 26.50 | 26.50 | 23.05 | 24.15 | 24.15 | -8.00% | 26,000 |
| Feb 27, 2026 | 26.90 | 26.90 | 26.25 | 26.25 | 26.25 | 0.38% | 8,000 |
| Feb 26, 2026 | 26.15 | 26.80 | 25.55 | 26.15 | 26.15 | 0.19% | 44,000 |
| Feb 25, 2026 | 26.20 | 26.95 | 26.00 | 26.10 | 26.10 | -1.51% | 54,000 |
| Feb 24, 2026 | 25.50 | 27.60 | 25.50 | 26.50 | 26.50 | 2.32% | 14,000 |
| Feb 23, 2026 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 1.17% | 4,000 |