Arman Financial Services Limited (ARMANFIN.NS) NSE
1,459.90
-51.7(-3.42%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,459.90
-51.7(-3.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 1,467.8 | 1,459.9 | 1,459.9 | 1,510.8 | 1,437.4 | 63,094 |
| March 19, 2026 | 1,464.1 | 1,466.7 | 1,466.7 | 1,538 | 1,456.8 | 58,017 |
| March 18, 2026 | 1,418.1 | 1,486.4 | 1,486.4 | 1,513.2 | 1,418.1 | 42,356 |
| March 17, 2026 | 1,374.1 | 1,418.1 | 1,418.1 | 1,435 | 1,361.1 | 33,765 |
| March 16, 2026 | 1,361.5 | 1,374.1 | 1,374.1 | 1,396 | 1,340 | 49,057 |
| March 13, 2026 | 1,368.1 | 1,360.8 | 1,360.8 | 1,378.5 | 1,335 | 37,654 |
| March 12, 2026 | 1,349 | 1,378.9 | 1,378.9 | 1,413.9 | 1,314.2 | 49,714 |
| March 11, 2026 | 1,362.5 | 1,359.8 | 1,359.8 | 1,409.6 | 1,345.9 | 28,438 |
| March 10, 2026 | 1,370 | 1,369.1 | 1,369.1 | 1,387 | 1,355.8 | 43,182 |
| March 09, 2026 | 1,383.2 | 1,339.2 | 1,339.2 | 1,385.1 | 1,301 | 60,433 |
| March 06, 2026 | 1,411 | 1,383.2 | 1,383.2 | 1,453.3 | 1,380.1 | 40,393 |
| March 05, 2026 | 1,479.9 | 1,427.6 | 1,427.6 | 1,493.5 | 1,420 | 41,767 |
| March 02, 2026 | 1,521 | 1,521.4 | 1,521.4 | 1,559.6 | 1,503.1 | 37,332 |
| February 27, 2026 | 1,591.8 | 1,567.5 | 1,567.5 | 1,601.9 | 1,552.8 | 24,204 |
| February 26, 2026 | 1,610.5 | 1,591.7 | 1,591.7 | 1,642.5 | 1,576.3 | 22,165 |
| February 25, 2026 | 1,617 | 1,610.5 | 1,610.5 | 1,645 | 1,600 | 14,854 |
| February 24, 2026 | 1,580 | 1,617.8 | 1,617.8 | 1,631 | 1,560.7 | 41,103 |
| February 23, 2026 | 1,626.5 | 1,585.9 | 1,585.9 | 1,626.5 | 1,573 | 56,227 |
| February 20, 2026 | 1,680 | 1,626.5 | 0 | 1,685.7 | 1,612.6 | 20,934 |
| February 19, 2026 | 1,696.1 | 1,678.5 | 0 | 1,710 | 1,664.7 | 28,105 |
| February 18, 2026 | 1,677 | 1,703 | 0 | 1,752.9 | 1,663.8 | 107,059 |
| February 17, 2026 | 1,693 | 1,664 | 0 | 1,708.6 | 1,651 | 49,977 |
| February 16, 2026 | 1,670.8 | 1,698.6 | 0 | 1,760 | 1,669.3 | 166,760 |
| February 13, 2026 | 1,620 | 1,662.5 | 0 | 1,690 | 1,572.2 | 174,493 |
| February 12, 2026 | 1,613 | 1,622.2 | 0 | 1,639 | 1,556.3 | 68,765 |
| February 11, 2026 | 1,613.5 | 1,600.5 | 0 | 1,625 | 1,589.7 | 18,263 |
| February 10, 2026 | 1,582.1 | 1,601.2 | 0 | 1,621 | 1,575.7 | 31,020 |
| February 09, 2026 | 1,568 | 1,582.1 | 0 | 1,624.1 | 1,555.4 | 26,646 |
| February 06, 2026 | 1,552.8 | 1,577.9 | 0 | 1,599 | 1,492.5 | 45,899 |
| February 05, 2026 | 1,578.6 | 1,552.8 | 0 | 1,578.6 | 1,546.1 | 16,234 |
| February 04, 2026 | 1,585.8 | 1,576.1 | 0 | 1,650.6 | 1,570.1 | 27,531 |
| February 03, 2026 | 1,650 | 1,593.8 | 0 | 1,650 | 1,568.6 | 27,119 |
| February 02, 2026 | 1,517.6 | 1,574.6 | 0 | 1,591.8 | 1,489 | 20,415 |
| February 01, 2026 | 1,634 | 1,517.6 | 0 | 1,675.5 | 1,500 | 27,663 |
| January 30, 2026 | 1,576.7 | 1,618.5 | 0 | 1,630 | 1,556.4 | 20,915 |
| January 29, 2026 | 1,584 | 1,575.1 | 0 | 1,598.2 | 1,568.1 | 15,808 |
| January 28, 2026 | 1,605.6 | 1,597.1 | 0 | 1,615.8 | 1,582.1 | 23,323 |
| January 27, 2026 | 1,600 | 1,607.8 | 0 | 1,619.3 | 1,560.9 | 29,601 |
| January 23, 2026 | 1,630.6 | 1,612.1 | 0 | 1,657.6 | 1,600 | 57,340 |
| January 22, 2026 | 1,578 | 1,630.6 | 0 | 1,645 | 1,566.4 | 83,581 |
| January 21, 2026 | 1,479 | 1,576.1 | 0 | 1,602 | 1,464.1 | 96,941 |
| January 20, 2026 | 1,456.4 | 1,479.5 | 0 | 1,496.6 | 1,409.4 | 40,674 |
| January 19, 2026 | 1,464.2 | 1,449.1 | 0 | 1,509.8 | 1,436 | 38,585 |
| January 16, 2026 | 1,519.1 | 1,488.4 | 0 | 1,543.1 | 1,481 | 24,382 |
| January 14, 2026 | 1,534 | 1,529.8 | 0 | 1,546.8 | 1,505 | 17,314 |
| January 13, 2026 | 1,535.8 | 1,534.5 | 0 | 1,574.9 | 1,514 | 28,494 |
| January 12, 2026 | 1,579 | 1,535.9 | 0 | 1,579 | 1,520.9 | 42,444 |
| January 09, 2026 | 1,612.1 | 1,579.8 | 0 | 1,632.5 | 1,568 | 20,155 |
| January 08, 2026 | 1,591 | 1,610.7 | 0 | 1,626 | 1,591 | 32,966 |
| January 07, 2026 | 1,552 | 1,610.3 | 0 | 1,650.9 | 1,552 | 80,067 |
| January 06, 2026 | 1,550.1 | 1,568.3 | 0 | 1,578 | 1,526.8 | 31,772 |
| January 05, 2026 | 1,506 | 1,548.5 | 0 | 1,557.4 | 1,504 | 31,444 |
| January 02, 2026 | 1,568.7 | 1,520.9 | 0 | 1,568.7 | 1,492.8 | 46,687 |
| January 01, 2026 | 1,549 | 1,568.7 | 0 | 1,583.9 | 1,542.9 | 130,722 |
| December 31, 2025 | 1,544.2 | 1,557.4 | 0 | 1,588.6 | 1,542.5 | 22,178 |
| December 30, 2025 | 1,511.1 | 1,544.2 | 0 | 1,599 | 1,475 | 29,399 |
| December 29, 2025 | 1,492 | 1,518.7 | 0 | 1,537.3 | 1,485.3 | 31,966 |
| December 26, 2025 | 1,507.5 | 1,508.3 | 0 | 1,527 | 1,491.1 | 11,122 |
| December 24, 2025 | 1,489.4 | 1,507.8 | 0 | 1,527.5 | 1,468.1 | 16,974 |
| December 23, 2025 | 1,459.7 | 1,489.4 | 0 | 1,492.9 | 1,459 | 14,067 |