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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,651.4	1,660.6	1,660.6	1,679.9	1,641.1	19,036
July 21, 2025	1,623	1,657.9	1,657.9	1,689	1,604.9	29,807
July 18, 2025	1,649	1,621.4	1,621.4	1,651.9	1,607.1	20,312
July 17, 2025	1,662.9	1,642.8	1,642.8	1,669.2	1,640	9,659
July 16, 2025	1,674.5	1,659.6	1,659.6	1,680	1,643.5	21,555
July 15, 2025	1,655.5	1,652.5	1,652.5	1,682.4	1,643	18,131
July 14, 2025	1,694.2	1,665.4	1,665.4	1,694.2	1,645.5	56,308
July 11, 2025	1,703.1	1,701.2	1,701.2	1,715	1,669	19,441
July 10, 2025	1,719.2	1,703.1	1,703.1	1,729.7	1,665	30,814
July 09, 2025	1,730.1	1,710.8	1,710.8	1,730.1	1,700.6	20,719
July 08, 2025	1,792.9	1,735	1,735	1,792.9	1,721.6	28,160
July 07, 2025	1,803.1	1,792.9	1,792.9	1,834.6	1,782	23,832
July 04, 2025	1,775.2	1,800.5	1,800.5	1,813.5	1,770.2	36,779
July 03, 2025	1,740.8	1,778.9	1,778.9	1,789.4	1,740	29,867

Arman Financial Services Limited (ARMANFIN.NS) NSE