SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ARFIN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 75.94 | 75.10 | 76.85 | 74.31 | 703998 | 3.62% |
| 30 Mar 2026 | 73.29 | 76.93 | 76.93 | 72.00 | 924648 | -2.89% |
| 27 Mar 2026 | 75.47 | 76.50 | 78.98 | 74.40 | 1350007 | -3.22% |
| 25 Mar 2026 | 77.98 | 77.96 | 79.75 | 77.31 | 977796 | 0.79% |
| 24 Mar 2026 | 77.37 | 77.50 | 78.00 | 75.60 | 656085 | 1.22% |
| 23 Mar 2026 | 76.44 | 77.49 | 78.00 | 74.85 | 877301 | -0.66% |
| 20 Mar 2026 | 76.95 | 77.80 | 78.25 | 75.86 | 801759 | 0.93% |
| 19 Mar 2026 | 76.24 | 75.38 | 77.00 | 74.58 | 871405 | 0.47% |
| 18 Mar 2026 | 75.88 | 77.90 | 77.90 | 74.36 | 1622388 | -0.71% |
| 17 Mar 2026 | 76.42 | 75.60 | 76.80 | 73.51 | 1131028 | 2.78% |
| 16 Mar 2026 | 74.35 | 73.20 | 76.63 | 73.20 | 1120340 | -0.92% |
| 13 Mar 2026 | 75.04 | 79.89 | 80.00 | 74.00 | 1493491 | -6.50% |
| 12 Mar 2026 | 80.26 | 80.00 | 82.46 | 78.12 | 1155940 | -0.02% |
| 11 Mar 2026 | 80.28 | 83.00 | 84.90 | 79.00 | 1364346 | -1.41% |
| 10 Mar 2026 | 81.43 | 80.00 | 81.95 | 79.10 | 1521155 | 3.83% |
| 09 Mar 2026 | 78.43 | 77.00 | 79.29 | 75.01 | 1135433 | 1.91% |
| 06 Mar 2026 | 76.96 | 76.18 | 78.49 | 74.80 | 1161511 | 1.76% |
| 05 Mar 2026 | 75.63 | 75.50 | 76.30 | 72.69 | 1025690 | 2.41% |
| 04 Mar 2026 | 73.85 | 68.00 | 76.93 | 68.00 | 1551871 | 5.59% |
| 02 Mar 2026 | 69.94 | 68.01 | 71.50 | 67.99 | 917061 | -2.45% |
| 27 Feb 2026 | 71.70 | 73.07 | 73.07 | 71.15 | 805844 | -0.87% |
| 26 Feb 2026 | 72.33 | 71.85 | 73.93 | 69.05 | 980059 | 2.03% |
| 25 Feb 2026 | 70.89 | 73.50 | 73.50 | 69.10 | 771105 | 0.07% |
| 24 Feb 2026 | 70.84 | 71.15 | 71.81 | 69.50 | 790247 | -1.83% |
| 23 Feb 2026 | 72.16 | 73.50 | 73.50 | 68.06 | 1064518 | 1.33% |
| 20 Feb 2026 | 71.21 | 70.00 | 72.00 | 69.79 | 605274 | 0.92% |
| 19 Feb 2026 | 70.56 | 71.35 | 72.10 | 70.00 | 499998 | -1.05% |
| 18 Feb 2026 | 71.31 | 72.00 | 72.28 | 69.65 | 936354 | -1.95% |
| 17 Feb 2026 | 72.73 | 72.80 | 73.76 | 71.67 | 510659 | 0.47% |
| 16 Feb 2026 | 72.39 | 72.00 | 73.73 | 71.18 | 635071 | -2.18% |
| 13 Feb 2026 | 74.00 | 75.60 | 75.60 | 73.25 | 515598 | -2.14% |
| 12 Feb 2026 | 75.62 | 76.22 | 76.22 | 74.55 | 499635 | -0.21% |
| 11 Feb 2026 | 75.78 | 77.45 | 77.45 | 75.45 | 659209 | -1.30% |
| 10 Feb 2026 | 76.78 | 77.40 | 77.40 | 75.77 | 544688 | 0.41% |
| 09 Feb 2026 | 76.47 | 78.50 | 79.00 | 75.00 | 653773 | -1.58% |
| 06 Feb 2026 | 77.70 | 75.10 | 78.80 | 75.10 | 957450 | 0.61% |
| 05 Feb 2026 | 77.23 | 76.35 | 78.00 | 72.70 | 1617556 | 2.52% |
| 04 Feb 2026 | 75.33 | 75.50 | 75.95 | 73.68 | 1419037 | 0.83% |
| 03 Feb 2026 | 74.71 | 74.53 | 76.00 | 72.50 | 1555847 | 1.25% |
| 02 Feb 2026 | 73.79 | 75.50 | 76.07 | 72.35 | 600130 | -1.73% |
| 01 Feb 2026 | 75.09 | 75.28 | 77.90 | 73.96 | 341559 | -0.23% |
| 30 Jan 2026 | 75.26 | 77.60 | 77.60 | 74.25 | 1747125 | -2.59% |
| 29 Jan 2026 | 77.26 | 74.74 | 78.56 | 73.60 | 2223186 | 3.26% |
| 28 Jan 2026 | 74.82 | 75.20 | 76.90 | 71.78 | 1689345 | -0.48% |
| 27 Jan 2026 | 75.18 | 79.90 | 79.95 | 74.43 | 1293720 | -4.03% |
| 23 Jan 2026 | 78.34 | 79.00 | 80.90 | 76.90 | 1290025 | 0.17% |
| 22 Jan 2026 | 78.21 | 74.10 | 78.33 | 74.00 | 2145879 | 4.84% |
| 21 Jan 2026 | 74.60 | 78.00 | 78.00 | 74.43 | 1686088 | -4.77% |
| 20 Jan 2026 | 78.34 | 82.42 | 82.99 | 78.00 | 1486939 | -4.48% |
| 19 Jan 2026 | 82.01 | 79.95 | 83.00 | 79.20 | 1974721 | 2.05% |
| 16 Jan 2026 | 80.36 | 81.89 | 81.89 | 78.76 | 1317755 | -0.80% |
| 14 Jan 2026 | 81.01 | 81.99 | 82.02 | 78.32 | 798938 | -0.88% |
| 13 Jan 2026 | 81.73 | 82.00 | 84.01 | 80.50 | 1204649 | 0.37% |
| 12 Jan 2026 | 81.43 | 80.68 | 82.70 | 79.83 | 2147775 | 3.02% |
| 09 Jan 2026 | 79.04 | 76.50 | 79.40 | 75.22 | 1635579 | 4.40% |
| 08 Jan 2026 | 75.71 | 77.00 | 77.00 | 75.20 | 1619109 | -0.75% |
| 07 Jan 2026 | 76.28 | 74.97 | 77.00 | 74.77 | 980620 | 1.88% |
| 06 Jan 2026 | 74.87 | 76.00 | 77.67 | 73.53 | 1994779 | -1.32% |
| 05 Jan 2026 | 75.87 | 75.00 | 76.00 | 74.00 | 2153678 | 1.46% |
| 02 Jan 2026 | 74.78 | 75.10 | 75.11 | 73.80 | 2501832 | -0.15% |
| 01 Jan 2026 | 74.89 | 73.90 | 75.00 | 73.90 | 669299 | 2.42% |
| 31 Dec 2025 | 73.12 | 70.85 | 73.75 | 70.69 | 975578 | 3.67% |
| 30 Dec 2025 | 70.53 | 68.90 | 72.00 | 68.90 | 1063461 | 2.84% |
| 29 Dec 2025 | 68.58 | 71.00 | 71.00 | 68.00 | 753734 | -1.55% |
| 26 Dec 2025 | 69.66 | 69.50 | 70.00 | 68.81 | 571239 | 1.32% |
| 24 Dec 2025 | 68.75 | 68.00 | 70.93 | 67.00 | 813682 | 1.30% |
| 23 Dec 2025 | 67.87 | 65.20 | 68.00 | 65.01 | 415241 | 4.35% |
| 22 Dec 2025 | 65.04 | 65.29 | 65.90 | 64.21 | 206165 | 1.36% |
| 19 Dec 2025 | 64.17 | 65.00 | 65.00 | 64.01 | 33231 | -1.11% |
| 18 Dec 2025 | 64.89 | 64.90 | 65.25 | 63.50 | 96014 | 1.20% |
| 17 Dec 2025 | 64.12 | 65.49 | 65.49 | 63.46 | 106755 | -1.26% |
| 16 Dec 2025 | 64.94 | 63.50 | 65.00 | 63.00 | 122717 | 1.48% |
| 15 Dec 2025 | 63.99 | 65.38 | 65.95 | 63.60 | 240503 | -1.37% |
| 12 Dec 2025 | 64.88 | 65.59 | 65.59 | 62.00 | 172824 | 0.40% |
| 11 Dec 2025 | 64.62 | 65.00 | 65.00 | 64.10 | 253771 | 0.91% |
| 10 Dec 2025 | 64.04 | 62.35 | 64.50 | 61.75 | 144978 | 3.73% |
| 09 Dec 2025 | 61.74 | 62.28 | 63.00 | 61.00 | 61987 | -0.63% |
| 08 Dec 2025 | 62.13 | 60.77 | 62.95 | 60.01 | 177761 | 2.24% |
| 05 Dec 2025 | 60.77 | 59.88 | 62.40 | 57.31 | 257863 | 1.78% |
| 04 Dec 2025 | 59.71 | 60.79 | 60.79 | 59.00 | 110355 | -0.48% |
| 03 Dec 2025 | 60.00 | 60.00 | 60.89 | 58.61 | 216417 | 0.00% |
| 02 Dec 2025 | 60.00 | 60.00 | 61.00 | 58.78 | 190418 | 0.10% |
| 01 Dec 2025 | 59.94 | 57.50 | 60.40 | 57.49 | 293566 | 3.76% |
| 28 Nov 2025 | 57.77 | 57.91 | 58.80 | 57.08 | 62873 | -0.12% |
| 27 Nov 2025 | 57.84 | 57.20 | 58.00 | 56.72 | 179573 | 1.14% |
| 26 Nov 2025 | 57.19 | 56.96 | 58.66 | 56.50 | 359529 | -0.94% |
| 25 Nov 2025 | 57.73 | 55.07 | 58.12 | 52.75 | 371746 | 4.28% |
| 24 Nov 2025 | 55.36 | 57.20 | 57.73 | 55.00 | 119445 | -3.23% |
| 21 Nov 2025 | 57.21 | 57.77 | 57.77 | 56.60 | 37225 | -0.97% |
| 20 Nov 2025 | 57.77 | 57.95 | 58.50 | 56.25 | 139155 | 1.08% |
| 19 Nov 2025 | 57.15 | 56.17 | 58.05 | 55.75 | 292917 | -0.30% |
| 18 Nov 2025 | 57.32 | 57.99 | 58.00 | 55.50 | 92976 | -1.16% |
| 17 Nov 2025 | 57.99 | 58.85 | 58.85 | 57.15 | 50246 | 0.05% |
| 14 Nov 2025 | 57.96 | 57.98 | 58.00 | 57.60 | 131599 | 0.62% |
| 13 Nov 2025 | 57.60 | 57.13 | 58.00 | 57.13 | 77376 | 0.03% |
| 12 Nov 2025 | 57.58 | 57.05 | 58.00 | 57.05 | 339209 | -0.23% |
| 11 Nov 2025 | 57.71 | 59.28 | 59.28 | 57.30 | 246812 | 1.30% |
| 10 Nov 2025 | 56.97 | 55.87 | 57.00 | 55.10 | 154478 | 1.97% |
| 07 Nov 2025 | 55.87 | 53.10 | 55.99 | 53.10 | 183590 | 2.82% |
| 06 Nov 2025 | 54.34 | 55.39 | 55.39 | 54.02 | 76829 | -0.40% |
| 04 Nov 2025 | 54.56 | 54.98 | 55.20 | 54.09 | 233252 | -0.76% |
| 03 Nov 2025 | 54.98 | 55.97 | 55.97 | 54.05 | 274991 | -0.02% |
| 31 Oct 2025 | 54.99 | 55.00 | 55.00 | 54.22 | 162821 | 0.00% |
| 30 Oct 2025 | 54.99 | 55.89 | 56.00 | 54.90 | 381314 | 0.00% |
| 29 Oct 2025 | 54.99 | 54.89 | 55.00 | 53.90 | 438651 | 1.83% |
| 28 Oct 2025 | 54.00 | 53.99 | 54.50 | 53.50 | 342838 | 1.93% |
| 27 Oct 2025 | 52.98 | 54.00 | 54.00 | 52.60 | 171922 | -0.02% |
| 24 Oct 2025 | 52.99 | 51.98 | 53.00 | 51.98 | 193621 | 1.94% |
| 23 Oct 2025 | 51.98 | 52.20 | 52.20 | 51.01 | 148636 | 0.06% |
| 21 Oct 2025 | 51.95 | 52.26 | 52.26 | 50.50 | 45646 | 1.39% |
| 20 Oct 2025 | 51.24 | 50.50 | 51.45 | 50.11 | 235459 | 1.47% |
| 17 Oct 2025 | 50.50 | 49.13 | 50.96 | 49.13 | 96269 | 0.42% |
| 16 Oct 2025 | 50.29 | 51.00 | 51.00 | 49.50 | 99588 | -0.96% |
| 15 Oct 2025 | 50.78 | 50.92 | 51.00 | 49.50 | 124532 | 0.45% |
| 14 Oct 2025 | 50.55 | 49.20 | 50.92 | 49.00 | 283706 | 2.04% |
| 13 Oct 2025 | 49.54 | 49.75 | 49.92 | 49.00 | 389874 | -0.42% |
| 10 Oct 2025 | 49.75 | 48.55 | 50.00 | 48.55 | 93490 | -0.22% |
| 09 Oct 2025 | 49.86 | 50.90 | 50.90 | 48.85 | 537407 | 0.02% |
| 08 Oct 2025 | 49.85 | 49.80 | 50.00 | 48.71 | 352363 | 1.86% |
| 07 Oct 2025 | 48.94 | 48.39 | 49.00 | 48.00 | 286168 | 1.98% |
| 06 Oct 2025 | 47.99 | 48.30 | 48.40 | 47.00 | 307377 | 0.95% |
| 03 Oct 2025 | 47.54 | 47.19 | 48.00 | 47.00 | 579073 | 0.25% |
| 01 Oct 2025 | 47.42 | 45.16 | 49.52 | 45.16 | 295094 | 0.51% |
| 30 Sep 2025 | 47.18 | 46.12 | 49.00 | 46.12 | 79541 | -1.34% |
| 29 Sep 2025 | 47.82 | 47.85 | 48.00 | 47.01 | 260771 | 1.74% |
| 26 Sep 2025 | 47.00 | 47.94 | 48.00 | 47.00 | 211181 | 0.00% |
| 25 Sep 2025 | 47.00 | 47.89 | 48.50 | 46.70 | 872362 | -0.13% |
| 24 Sep 2025 | 47.06 | 47.49 | 49.54 | 46.00 | 1376393 | -0.91% |
| 23 Sep 2025 | 47.49 | 44.16 | 48.60 | 44.16 | 1065615 | 2.15% |
| 22 Sep 2025 | 46.49 | 47.00 | 47.87 | 46.25 | 285129 | -0.81% |
| 19 Sep 2025 | 46.87 | 47.30 | 47.30 | 45.00 | 1177248 | 4.04% |
| 18 Sep 2025 | 45.05 | 44.90 | 45.50 | 43.50 | 683976 | 2.08% |
| 17 Sep 2025 | 44.13 | 43.25 | 44.75 | 42.10 | 880940 | 3.20% |
| 16 Sep 2025 | 42.76 | 42.00 | 43.50 | 41.79 | 395175 | -0.95% |
| 15 Sep 2025 | 43.17 | 43.98 | 44.00 | 42.56 | 417332 | -0.05% |
| 12 Sep 2025 | 43.19 | 42.90 | 43.94 | 42.00 | 428336 | 0.98% |
| 11 Sep 2025 | 42.77 | 41.81 | 43.00 | 41.60 | 674376 | 2.49% |
| 10 Sep 2025 | 41.73 | 41.25 | 42.24 | 39.17 | 2728060 | 3.42% |
| 09 Sep 2025 | 40.35 | 39.56 | 40.99 | 38.50 | 1380928 | 2.00% |
| 08 Sep 2025 | 39.56 | 38.79 | 40.06 | 36.25 | 2803460 | 3.67% |
| 05 Sep 2025 | 38.16 | 39.82 | 39.82 | 37.24 | 298108 | 0.61% |
| 04 Sep 2025 | 37.93 | 36.97 | 37.93 | 36.84 | 189854 | 4.98% |
| 03 Sep 2025 | 36.13 | 35.34 | 36.13 | 33.47 | 2357527 | 5.00% |
| 02 Sep 2025 | 34.41 | 34.06 | 35.09 | 32.00 | 280536 | 2.38% |
| 01 Sep 2025 | 33.61 | 33.45 | 33.99 | 32.51 | 73195 | 2.28% |
| 29 Aug 2025 | 32.86 | 33.65 | 34.42 | 32.55 | 77019 | -3.52% |
| 28 Aug 2025 | 34.06 | 35.20 | 35.20 | 33.58 | 61782 | -0.73% |
| 26 Aug 2025 | 34.31 | 33.90 | 34.70 | 33.37 | 61729 | 1.36% |
| 25 Aug 2025 | 33.85 | 33.74 | 34.20 | 33.02 | 565574 | 0.33% |
| 22 Aug 2025 | 33.74 | 33.60 | 34.14 | 32.82 | 56170 | 0.39% |
| 21 Aug 2025 | 33.61 | 33.70 | 34.29 | 33.12 | 58827 | -0.97% |
| 20 Aug 2025 | 33.94 | 34.44 | 34.79 | 33.00 | 97055 | -1.45% |
| 19 Aug 2025 | 34.44 | 34.28 | 35.00 | 33.41 | 61602 | 0.55% |
| 18 Aug 2025 | 34.25 | 35.70 | 35.70 | 33.22 | 69149 | -0.67% |
| 14 Aug 2025 | 34.48 | 35.76 | 35.95 | 34.20 | 53847 | -1.65% |
| 13 Aug 2025 | 35.06 | 34.00 | 35.97 | 34.00 | 68670 | 1.77% |
| 12 Aug 2025 | 34.45 | 36.23 | 36.62 | 33.92 | 52607 | -3.23% |
| 11 Aug 2025 | 35.60 | 37.44 | 37.63 | 35.50 | 52877 | -3.16% |
| 08 Aug 2025 | 36.76 | 36.68 | 37.19 | 35.50 | 61780 | 2.51% |
| 07 Aug 2025 | 35.86 | 36.51 | 37.00 | 35.32 | 106524 | -3.55% |
| 06 Aug 2025 | 37.18 | 38.00 | 38.38 | 36.82 | 219296 | -4.08% |
| 05 Aug 2025 | 38.76 | 39.95 | 39.95 | 37.97 | 128139 | -3.03% |
| 04 Aug 2025 | 39.97 | 39.90 | 41.00 | 38.21 | 991020 | 6.13% |
| 01 Aug 2025 | 37.66 | 34.30 | 37.66 | 34.30 | 334679 | 9.99% |
| 31 Jul 2025 | 34.24 | 32.50 | 34.70 | 32.50 | 79522 | 3.79% |
| 30 Jul 2025 | 32.99 | 32.00 | 33.98 | 31.56 | 93488 | 4.63% |
| 29 Jul 2025 | 31.53 | 32.00 | 32.59 | 31.43 | 17798 | -1.04% |
| 28 Jul 2025 | 31.86 | 34.39 | 34.39 | 31.55 | 32766 | -5.07% |
| 25 Jul 2025 | 33.56 | 34.13 | 35.88 | 32.52 | 137888 | -1.67% |
| 24 Jul 2025 | 34.13 | 35.01 | 36.50 | 33.35 | 162238 | -2.51% |
| 23 Jul 2025 | 35.01 | 37.50 | 39.49 | 34.69 | 228994 | -8.83% |
