Arman Financial Services Limited - ARMANFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,654	1,632.1	1,632.1	1,654	1,566.6	43,504
October 16, 2025	1,606.8	1,656.8	1,656.8	1,669	1,596	35,949
October 15, 2025	1,627.1	1,594	1,594	1,633.2	1,582	22,979
October 14, 2025	1,663.9	1,643.5	1,643.5	1,689	1,588.1	45,192
October 13, 2025	1,625	1,659.1	1,659.1	1,668.9	1,582.4	31,004
October 10, 2025	1,565.5	1,630.5	1,630.5	1,635.1	1,565.5	37,092
October 09, 2025	1,570	1,565.5	1,565.5	1,570.8	1,515.8	17,534
October 08, 2025	1,558.5	1,551.4	1,551.4	1,561.1	1,531	14,481
October 07, 2025	1,527.3	1,558.5	1,558.5	1,580	1,510.3	30,299
October 06, 2025	1,506	1,512.3	1,512.3	1,528	1,495.1	17,232
October 03, 2025	1,503.9	1,508.7	1,508.7	1,532.6	1,483	15,619
October 01, 2025	1,452.3	1,511.5	1,511.5	1,521	1,450.5	27,002
September 30, 2025	1,458.9	1,444.1	1,444.1	1,489.7	1,436.6	24,002
September 29, 2025	1,470	1,458.8	1,458.8	1,505.8	1,451	14,360
September 26, 2025	1,497.4	1,476	1,476	1,515	1,465	18,788
September 25, 2025	1,525	1,497.5	1,497.5	1,525	1,482.6	18,930
September 24, 2025	1,454.8	1,529.7	1,529.7	1,565.6	1,446.9	60,275
September 23, 2025	1,465.5	1,454.2	1,454.2	1,465.5	1,436.9	19,428
September 22, 2025	1,454.5	1,451	1,451	1,495	1,436.1	23,370
September 19, 2025	1,425.5	1,446.3	1,446.3	1,460	1,422	28,058
September 18, 2025	1,446.9	1,425.5	1,425.5	1,460	1,419.5	15,935
September 17, 2025	1,430	1,446.9	1,446.9	1,455.7	1,419.2	10,438
September 16, 2025	1,460	1,428.4	1,428.4	1,472.2	1,425	12,202
September 15, 2025	1,436	1,465.5	1,465.5	1,490	1,436	44,961
September 12, 2025	1,437.2	1,431	1,431	1,441	1,420	6,485
September 11, 2025	1,452	1,431.9	1,431.9	1,469.3	1,406.1	14,913
September 10, 2025	1,482.5	1,446.2	1,446.2	1,485.2	1,440	11,465
September 09, 2025	1,451.6	1,461.7	1,461.7	1,468	1,438.6	8,673
September 08, 2025	1,449.6	1,438.6	1,438.6	1,462.3	1,430.2	9,951
September 05, 2025	1,410.1	1,449.6	1,449.6	1,468	1,410.1	11,961
September 04, 2025	1,440	1,414.9	1,414.9	1,450	1,411	10,319
September 03, 2025	1,419.1	1,437.7	1,437.7	1,461.9	1,414.1	19,114
September 02, 2025	1,406.7	1,407.8	1,407.8	1,458.7	1,391.5	17,660
September 01, 2025	1,352.2	1,406.7	1,406.7	1,421.8	1,352.2	26,807
August 29, 2025	1,393.4	1,358.3	1,358.3	1,410.6	1,352	20,486
August 28, 2025	1,424.3	1,382.3	1,382.3	1,426.9	1,378.5	38,771
August 26, 2025	1,421.6	1,424.2	1,424.2	1,444.8	1,400	24,424
August 25, 2025	1,456.4	1,410.3	1,410.3	1,478	1,403	45,687
August 22, 2025	1,520.2	1,456.4	1,456.4	1,520.2	1,444.7	32,107
August 21, 2025	1,538	1,520.2	1,520.2	1,538	1,501.5	17,201
August 20, 2025	1,439.9	1,528.4	1,528.4	1,542.6	1,415.1	39,170
August 19, 2025	1,354.8	1,425.9	1,425.9	1,446.9	1,345.2	53,647
August 18, 2025	1,373.9	1,350.9	1,350.9	1,385.9	1,310.7	42,820
August 14, 2025	1,339.9	1,372	1,372	1,398.9	1,270	124,364
August 13, 2025	1,424	1,379.4	1,379.4	1,436.1	1,373	49,511
August 12, 2025	1,420	1,409.5	1,409.5	1,459	1,398.7	38,588
August 11, 2025	1,503	1,419.8	1,419.8	1,513.1	1,414.3	58,200
August 08, 2025	1,526.9	1,482.1	1,482.1	1,545.4	1,478	21,771
August 07, 2025	1,545.7	1,529	1,529	1,548.7	1,501	18,000
August 06, 2025	1,605.6	1,545.6	1,545.6	1,616.1	1,527.1	17,900
August 05, 2025	1,623.9	1,605.6	1,605.6	1,633.4	1,592.6	12,783
August 04, 2025	1,603	1,626.5	1,626.5	1,653.6	1,601.3	10,757
August 01, 2025	1,636.3	1,620.8	1,620.8	1,673.9	1,602	18,706
July 31, 2025	1,601.5	1,636.2	1,636.2	1,650	1,601.5	19,320
July 30, 2025	1,631.1	1,635.8	1,635.8	1,667.8	1,612.6	20,304
July 29, 2025	1,600	1,631	1,631	1,640	1,600	16,000
July 28, 2025	1,663	1,614	1,614	1,665	1,589.5	32,722
July 25, 2025	1,721.3	1,663.8	1,663.8	1,721.3	1,639.8	20,825
July 24, 2025	1,707.8	1,714.8	1,714.8	1,730	1,681.5	22,015
July 23, 2025	1,675	1,704.4	1,704.4	1,731.6	1,650	28,799

Arman Financial Services Limited (ARMANFIN.NS) NSE