Armour Security (India). Ltd. (NSE:ARMOUR)
India · Delayed Price · Currency is INR 18.10
0.00 (0.00%)
At close: Jul 21, 2026
Armour Security (India). Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 20.90 | 21.45 | 20.50 | 20.70 | 20.70 | -5.91% | 12,000 |
| Jun 10, 2026 | 22.00 | 22.05 | 22.00 | 22.00 | 22.00 | - | 6,000 |
| Jun 9, 2026 | 22.00 | 22.00 | 21.95 | 22.00 | 22.00 | -1.79% | 12,000 |
| Jun 8, 2026 | 20.00 | 22.50 | 20.00 | 22.40 | 22.40 | 12.00% | 18,000 |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 6,000 |
| Jun 3, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -1.23% | 12,000 |
| Jun 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.00% | 8,000 |
| May 29, 2026 | 20.20 | 20.20 | 20.05 | 20.05 | 20.05 | 0.25% | 12,000 |
| May 27, 2026 | 20.55 | 20.55 | 20.00 | 20.00 | 20.00 | -5.66% | 24,000 |
| May 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | 2,000 |
| 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 |