Armour Security (India). Ltd. (NSE:ARMOUR)
India · Delayed Price · Currency is INR 19.15
+0.90 (4.93%)
At close: Sep 24, 2026
Armour Security (India). Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 4.89% | 4,000 |
| Sep 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.82% | 8,000 |
| Sep 21, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 4.73% | 14,000 |
| Sep 18, 2026 | 16.20 | 16.20 | 15.80 | 15.85 | 15.85 | -4.52% | 16,000 |
| Sep 17, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -4.87% | 6,000 |
| Sep 11, 2026 | 16.65 | 17.45 | 16.65 | 17.45 | 17.45 | - | 4,000 |
| Sep 10, 2026 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | -3.86% | 6,000 |
| Sep 9, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 4.91% | 2,000 |
| Sep 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | 2,000 |
| Sep 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,000 |
| Sep 3, 2026 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | - | 6,000 |
| Sep 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% | 18,000 |
| Aug 31, 2026 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | -4.50% | 6,000 |
| Aug 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.42% | 2,000 |
| Aug 27, 2026 | 18.15 | 18.15 | 18.10 | 18.10 | 18.10 | -3.98% | 6,000 |
| Aug 25, 2026 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 1.62% | 4,000 |
| Aug 21, 2026 | 18.30 | 18.65 | 18.00 | 18.55 | 18.55 | 1.37% | 8,000 |
| Aug 20, 2026 | 18.45 | 18.45 | 18.30 | 18.30 | 18.30 | -2.40% | 4,000 |
| Aug 19, 2026 | 18.20 | 18.75 | 18.20 | 18.75 | 18.75 | 1.63% | 4,000 |
| Aug 18, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.27% | 4,000 |
| Aug 17, 2026 | 19.50 | 19.50 | 18.10 | 18.50 | 18.50 | -0.54% | 10,000 |
| Aug 14, 2026 | 18.70 | 18.80 | 18.60 | 18.60 | 18.60 | -0.53% | 8,000 |
| Aug 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.32% | 4,000 |
| Aug 12, 2026 | 18.55 | 18.95 | 18.55 | 18.95 | 18.95 | 2.16% | 10,000 |
| Aug 10, 2026 | 19.20 | 19.20 | 18.55 | 18.55 | 18.55 | 1.09% | 4,000 |
| Aug 7, 2026 | 18.70 | 19.05 | 18.35 | 18.35 | 18.35 | -4.92% | 14,000 |
| Aug 6, 2026 | 18.75 | 19.30 | 18.75 | 19.30 | 19.30 | 2.93% | 8,000 |
| Aug 5, 2026 | 18.70 | 18.90 | 18.70 | 18.75 | 18.75 | -0.79% | 12,000 |
| Aug 4, 2026 | 17.20 | 18.90 | 17.20 | 18.90 | 18.90 | 5.00% | 34,000 |
| Jul 31, 2026 | 17.10 | 18.60 | 17.10 | 18.00 | 18.00 | 1.41% | 16,000 |
| Jul 30, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -4.57% | 2,000 |
| Jul 29, 2026 | 17.50 | 18.70 | 17.50 | 18.60 | 18.60 | 3.33% | 6,000 |
| Jul 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | 2,000 |
| Jul 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.60% | 2,000 |
| Jul 23, 2026 | 18.15 | 18.15 | 18.00 | 18.05 | 18.05 | -0.28% | 42,000 |
| Jul 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 6,000 |
| Jul 20, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | -2.95% | 4,000 |
| Jul 17, 2026 | 18.65 | 18.65 | 18.05 | 18.65 | 18.65 | -0.27% | 12,000 |
| Jul 16, 2026 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | -1.06% | 6,000 |
| Jul 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.00% | 2,000 |
| Jul 14, 2026 | 18.25 | 19.20 | 18.25 | 18.35 | 18.35 | -4.43% | 20,000 |
| Jul 9, 2026 | 18.60 | 19.20 | 18.55 | 19.20 | 19.20 | -1.54% | 8,000 |
| Jul 7, 2026 | 18.60 | 19.50 | 18.55 | 19.50 | 19.50 | - | 6,000 |
| Jul 6, 2026 | 18.10 | 19.50 | 18.10 | 19.50 | 19.50 | 2.63% | 10,000 |
| Jul 3, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | - | 6,000 |
| Jul 2, 2026 | 18.55 | 19.00 | 18.15 | 19.00 | 19.00 | - | 10,000 |
| Jul 1, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | - | 8,000 |
| Jun 30, 2026 | 19.95 | 19.95 | 19.00 | 19.00 | 19.00 | -5.00% | 4,000 |
| Jun 29, 2026 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | -3.38% | 8,000 |
| Jun 24, 2026 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | - | 20,000 |