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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,539.8	1,508.6	1,508.6	1,551.9	1,502	21,356
December 03, 2025	1,571	1,539.8	1,539.8	1,582.6	1,531.3	21,362
December 02, 2025	1,611	1,587.2	1,587.2	1,615.9	1,581	14,206
December 01, 2025	1,638.1	1,609.6	1,609.6	1,649.1	1,601	27,616
November 28, 2025	1,633.9	1,638.1	1,638.1	1,660.4	1,611.2	18,715
November 27, 2025	1,646.8	1,617.7	1,617.7	1,675	1,605.2	23,288
November 26, 2025	1,649	1,630.5	1,630.5	1,662	1,620.2	23,274
November 25, 2025	1,640	1,634.1	1,634.1	1,662	1,620	25,618
November 24, 2025	1,711	1,645.8	1,645.8	1,721.5	1,640	16,349
November 21, 2025	1,700.1	1,697.7	1,697.7	1,710	1,678.6	16,513
November 19, 2025	1,739.8	1,719.4	1,719.4	1,739.8	1,692	21,830
November 18, 2025	1,750.6	1,723.9	1,723.9	1,774	1,705	44,408
November 17, 2025	1,720	1,745.7	1,745.7	1,780	1,720	80,440
November 14, 2025	1,620.9	1,729.5	1,729.5	1,762	1,620.8	175,803
November 13, 2025	1,629.4	1,625.9	1,625.9	1,649.8	1,612	10,200
November 12, 2025	1,629	1,627.8	1,627.8	1,674	1,620	19,471
November 11, 2025	1,641	1,634.9	1,634.9	1,658.8	1,620.7	20,630
November 10, 2025	1,657	1,641.7	1,641.7	1,689.8	1,626.9	14,331
November 07, 2025	1,591.1	1,654.9	1,654.9	1,664.7	1,591.1	18,183
November 06, 2025	1,603	1,621.2	1,621.2	1,635	1,589.1	15,919
November 04, 2025	1,638.8	1,619.6	1,619.6	1,650.6	1,615	12,738
November 03, 2025	1,620	1,650.6	1,650.6	1,666	1,616.2	20,334
October 31, 2025	1,647.8	1,631.4	1,631.4	1,659.5	1,620.2	8,857
October 30, 2025	1,637	1,639.7	1,639.7	1,652.5	1,607.2	15,117
October 29, 2025	1,670	1,648.1	1,648.1	1,670	1,637.1	18,186
October 28, 2025	1,719	1,661.9	1,661.9	1,719	1,646.1	17,356
October 27, 2025	1,658	1,696.4	1,696.4	1,715	1,654.8	39,861
October 24, 2025	1,671.1	1,664.8	1,664.8	1,690.9	1,652.5	19,726
October 23, 2025	1,685	1,674.6	1,674.6	1,695	1,611.1	29,715
October 21, 2025	1,680	1,690.1	1,690.1	1,697	1,664.7	12,146
October 20, 2025	1,614.9	1,660.3	1,660.3	1,668	1,614.9	32,358
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

Arman Financial Services Limited (ARMANFIN.NS) NSE