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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,680	1,626.5	1,626.5	1,685.7	1,612.6	20,934
February 19, 2026	1,696.1	1,678.5	1,678.5	1,710	1,664.7	28,105
February 18, 2026	1,677	1,703	1,703	1,752.9	1,663.8	107,059
February 17, 2026	1,693	1,664	1,664	1,708.6	1,651	49,977
February 16, 2026	1,670.8	1,698.6	1,698.6	1,760	1,669.3	166,760
February 13, 2026	1,620	1,662.5	1,662.5	1,690	1,572.2	174,493
February 12, 2026	1,613	1,622.2	1,622.2	1,639	1,556.3	68,765
February 11, 2026	1,613.5	1,600.5	1,600.5	1,625	1,589.7	18,263
February 10, 2026	1,582.1	1,601.2	1,601.2	1,621	1,575.7	31,020
February 09, 2026	1,568	1,582.1	1,582.1	1,624.1	1,555.4	26,646
February 06, 2026	1,552.8	1,577.9	1,577.9	1,599	1,492.5	45,899
February 05, 2026	1,578.6	1,552.8	1,552.8	1,578.6	1,546.1	16,234
February 04, 2026	1,585.8	1,576.1	1,576.1	1,650.6	1,570.1	27,531
February 03, 2026	1,650	1,593.8	1,593.8	1,650	1,568.6	27,119
February 02, 2026	1,517.6	1,574.6	1,574.6	1,591.8	1,489	20,415
February 01, 2026	1,634	1,517.6	1,517.6	1,675.5	1,500	27,663
January 30, 2026	1,576.7	1,618.5	1,618.5	1,630	1,556.4	20,915
January 29, 2026	1,584	1,575.1	1,575.1	1,598.2	1,568.1	15,808
January 28, 2026	1,605.6	1,597.1	1,597.1	1,615.8	1,582.1	23,323
January 27, 2026	1,600	1,607.8	1,607.8	1,619.3	1,560.9	29,601
January 23, 2026	1,630.6	1,612.1	1,612.1	1,657.6	1,600	57,340
January 22, 2026	1,578	1,630.6	1,630.6	1,645	1,566.4	83,581
January 21, 2026	1,479	1,576.1	1,576.1	1,602	1,464.1	96,941
January 20, 2026	1,456.4	1,479.5	1,479.5	1,496.6	1,409.4	40,674
January 19, 2026	1,464.2	1,449.1	1,449.1	1,509.8	1,436	38,532
January 16, 2026	1,519.1	1,488.4	1,488.4	1,543.1	1,481	24,382
January 14, 2026	1,534	1,529.8	1,529.8	1,546.8	1,505	17,314
January 13, 2026	1,535.8	1,534.5	1,534.5	1,574.9	1,514	28,494
January 12, 2026	1,579	1,535.9	1,535.9	1,579	1,520.9	42,444
January 09, 2026	1,612.1	1,579.8	1,579.8	1,632.5	1,568	20,155
January 08, 2026	1,591	1,610.7	1,610.7	1,626	1,591	32,966
January 07, 2026	1,552	1,610.3	1,610.3	1,650.9	1,552	80,067
January 06, 2026	1,550.1	1,568.3	1,568.3	1,578	1,526.8	31,772
January 05, 2026	1,506	1,548.5	1,548.5	1,557.4	1,504	31,444
January 02, 2026	1,568.7	1,520.9	1,520.9	1,568.7	1,492.8	46,687
January 01, 2026	1,549	1,568.7	1,568.7	1,583.9	1,542.9	130,722
December 31, 2025	1,544.2	1,557.4	1,557.4	1,588.6	1,542.5	22,178
December 30, 2025	1,511.1	1,544.2	1,544.2	1,599	1,475	29,399
December 29, 2025	1,492	1,518.7	1,518.7	1,537.3	1,485.3	31,966
December 26, 2025	1,507.5	1,508.3	1,508.3	1,527	1,491.1	11,122
December 24, 2025	1,489.4	1,507.8	1,507.8	1,527.5	1,468.1	16,974
December 23, 2025	1,459.7	1,489.4	1,489.4	1,492.9	1,459	14,067
December 22, 2025	1,480	1,459.7	1,459.7	1,494.3	1,455	25,696
December 19, 2025	1,502.3	1,481	1,481	1,514.9	1,474	16,054
December 18, 2025	1,566.3	1,513.8	1,513.8	1,567.9	1,510	37,587
December 17, 2025	1,505.1	1,573.2	1,573.2	1,619.8	1,483.2	70,170
December 16, 2025	1,487	1,518.1	1,518.1	1,528.8	1,474.9	22,233
December 15, 2025	1,460.4	1,492.8	1,492.8	1,508.9	1,456.2	28,872
December 12, 2025	1,444.5	1,474.4	1,474.4	1,517.1	1,436.5	73,051
December 11, 2025	1,429.2	1,425.9	1,425.9	1,460	1,388	46,662
December 10, 2025	1,440	1,424.3	1,424.3	1,483	1,415.5	34,291
December 09, 2025	1,460	1,450	1,450	1,501	1,420	38,482
December 08, 2025	1,509	1,453.8	1,453.8	1,509	1,440	30,873
December 05, 2025	1,502	1,490.1	1,490.1	1,537.7	1,477.9	25,635
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

Arman Financial Services Limited (ARMANFIN.NS) NSE