Aryaman Financial Services Limited (ARYAMAN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:24PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 250.00 | 270.00 | 250.00 | 269.25 | 269.25 | 1,820 |
| 16 May 2024 | 272.60 | 272.60 | 270.00 | 270.00 | 270.00 | 46 |
| 15 May 2024 | 261.00 | 272.60 | 250.00 | 272.60 | 272.60 | 1,156 |
| 14 May 2024 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | - |
| 13 May 2024 | 273.00 | 273.95 | 273.00 | 273.95 | 273.95 | 25 |
| 10 May 2024 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | 4 |
| 09 May 2024 | 255.05 | 273.95 | 255.05 | 273.95 | 273.95 | 18 |
| 08 May 2024 | 280.00 | 280.00 | 250.00 | 260.95 | 260.95 | 944 |
| 07 May 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | 26 |
| 06 May 2024 | 258.05 | 269.10 | 257.50 | 269.10 | 269.10 | 720 |
| 03 May 2024 | 272.00 | 272.00 | 254.30 | 265.00 | 265.00 | 716 |
| 02 May 2024 | 285.00 | 285.00 | 255.00 | 267.25 | 267.25 | 1,246 |
| 30 Apr 2024 | 278.90 | 278.90 | 278.80 | 278.90 | 278.90 | 1,230 |
| 29 Apr 2024 | 280.00 | 280.00 | 260.10 | 279.90 | 279.90 | 1,217 |
| 26 Apr 2024 | 265.00 | 270.00 | 264.85 | 266.05 | 266.05 | 730 |
| 25 Apr 2024 | 249.00 | 265.00 | 249.00 | 250.70 | 250.70 | 1,889 |
| 24 Apr 2024 | 248.90 | 249.00 | 236.05 | 249.00 | 249.00 | 751 |
| 23 Apr 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 22 Apr 2024 | 247.80 | 248.90 | 247.80 | 248.90 | 248.90 | 11 |
| 19 Apr 2024 | 229.60 | 247.90 | 229.60 | 243.40 | 243.40 | 52 |
| 18 Apr 2024 | 248.95 | 249.00 | 248.95 | 249.00 | 249.00 | 21 |
| 16 Apr 2024 | 243.90 | 249.00 | 243.90 | 249.00 | 249.00 | 157 |
| 15 Apr 2024 | 248.90 | 248.90 | 246.35 | 246.35 | 246.35 | 5 |
| 12 Apr 2024 | 250.00 | 250.00 | 245.15 | 249.00 | 249.00 | 234 |
| 10 Apr 2024 | 239.95 | 250.00 | 239.90 | 250.00 | 250.00 | 1,034 |
| 09 Apr 2024 | 238.75 | 241.95 | 235.00 | 239.95 | 239.95 | 821 |
| 08 Apr 2024 | 247.00 | 247.00 | 235.00 | 238.75 | 238.75 | 269 |
| 05 Apr 2024 | 248.35 | 248.35 | 247.00 | 247.00 | 247.00 | 10 |
| 04 Apr 2024 | 249.00 | 249.00 | 234.95 | 248.80 | 248.80 | 1,632 |
| 03 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 25 |
| 02 Apr 2024 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | 2 |
| 01 Apr 2024 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | - |
| 28 Mar 2024 | 249.00 | 249.00 | 237.50 | 245.95 | 245.95 | 231 |
| 27 Mar 2024 | 245.00 | 248.90 | 245.00 | 248.90 | 248.90 | 15 |
| 26 Mar 2024 | 230.00 | 249.00 | 230.00 | 249.00 | 249.00 | 258 |
| 22 Mar 2024 | 230.05 | 248.90 | 230.05 | 247.95 | 247.95 | 71 |
| 21 Mar 2024 | 249.00 | 249.00 | 248.95 | 249.00 | 249.00 | 50 |
| 20 Mar 2024 | 239.95 | 249.00 | 237.75 | 246.55 | 246.55 | 791 |
| 19 Mar 2024 | 233.05 | 242.90 | 233.05 | 242.90 | 242.90 | 151 |
| 18 Mar 2024 | 250.00 | 250.00 | 235.00 | 242.90 | 242.90 | 875 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 230.00 | 242.50 | 225.00 | 241.50 | 241.50 | 1,304 |
| 13 Mar 2024 | 225.00 | 240.00 | 225.00 | 231.05 | 231.05 | 934 |
| 12 Mar 2024 | 249.00 | 249.00 | 228.15 | 235.60 | 235.60 | 1,236 |
| 11 Mar 2024 | 248.90 | 249.00 | 235.05 | 244.95 | 244.95 | 335 |
| 07 Mar 2024 | 233.00 | 248.90 | 233.00 | 244.65 | 244.65 | 369 |
| 06 Mar 2024 | 228.00 | 247.50 | 228.00 | 247.30 | 247.30 | 621 |
| 05 Mar 2024 | 227.70 | 247.75 | 227.50 | 244.95 | 244.95 | 1,241 |
| 04 Mar 2024 | 244.00 | 248.00 | 230.10 | 237.50 | 237.50 | 2,510 |
| 01 Mar 2024 | 248.20 | 248.95 | 242.50 | 247.95 | 247.95 | 36 |
| 29 Feb 2024 | 242.55 | 247.95 | 242.55 | 246.35 | 246.35 | 65 |
| 28 Feb 2024 | 250.00 | 250.00 | 235.00 | 242.55 | 242.55 | 1,048 |
| 27 Feb 2024 | 250.00 | 250.00 | 233.35 | 241.95 | 241.95 | 106 |
| 26 Feb 2024 | 233.30 | 244.95 | 230.00 | 241.60 | 241.60 | 1,551 |
| 23 Feb 2024 | 247.00 | 248.95 | 226.05 | 242.05 | 242.05 | 1,268 |
| 22 Feb 2024 | 225.05 | 245.00 | 225.05 | 243.00 | 243.00 | 5,402 |
| 21 Feb 2024 | 233.75 | 233.75 | 230.00 | 230.10 | 230.10 | 1,022 |
| 20 Feb 2024 | 233.00 | 233.75 | 215.05 | 230.45 | 230.45 | 1,144 |
| 19 Feb 2024 | 220.00 | 233.95 | 210.00 | 232.90 | 232.90 | 11,342 |
| 16 Feb 2024 | 191.50 | 220.00 | 191.50 | 213.15 | 213.15 | 1,406 |
| 15 Feb 2024 | 213.55 | 213.55 | 199.50 | 205.80 | 205.80 | 1,992 |
| 14 Feb 2024 | 194.45 | 213.55 | 177.00 | 195.55 | 195.55 | 1,687 |
| 13 Feb 2024 | 191.00 | 200.95 | 191.00 | 194.15 | 194.15 | 2,936 |
| 12 Feb 2024 | 207.50 | 207.50 | 200.05 | 206.50 | 206.50 | 776 |
| 09 Feb 2024 | 192.00 | 207.50 | 190.05 | 206.90 | 206.90 | 587 |
| 08 Feb 2024 | 201.85 | 201.90 | 194.05 | 201.55 | 201.55 | 306 |
| 07 Feb 2024 | 201.90 | 201.90 | 190.00 | 201.85 | 201.85 | 350 |
| 06 Feb 2024 | 199.00 | 201.90 | 199.00 | 201.90 | 201.90 | 107 |
| 05 Feb 2024 | 194.25 | 201.90 | 194.05 | 201.90 | 201.90 | 2,163 |
| 02 Feb 2024 | 202.00 | 204.90 | 202.00 | 202.00 | 202.00 | 54 |
| 01 Feb 2024 | 200.95 | 203.95 | 197.00 | 199.50 | 199.50 | 617 |
| 31 Jan 2024 | 190.00 | 204.00 | 190.00 | 195.50 | 195.50 | 1,662 |
| 30 Jan 2024 | 200.85 | 200.85 | 192.25 | 200.00 | 200.00 | 611 |
| 29 Jan 2024 | 202.00 | 202.00 | 195.00 | 199.40 | 199.40 | 1,076 |
| 25 Jan 2024 | 192.00 | 202.00 | 190.00 | 195.90 | 195.90 | 683 |
| 24 Jan 2024 | 193.80 | 202.00 | 193.80 | 194.25 | 194.25 | 343 |
| 23 Jan 2024 | 199.90 | 204.00 | 191.35 | 204.00 | 204.00 | 54 |
| 19 Jan 2024 | 200.00 | 209.00 | 195.05 | 200.00 | 200.00 | 242 |
| 18 Jan 2024 | 202.00 | 207.50 | 197.55 | 205.05 | 205.05 | 632 |
| 17 Jan 2024 | 193.00 | 202.20 | 193.00 | 202.00 | 202.00 | 1,389 |
| 16 Jan 2024 | 200.00 | 209.80 | 192.55 | 192.60 | 192.60 | 203 |
| 15 Jan 2024 | 215.00 | 215.00 | 202.50 | 202.50 | 202.50 | 539 |
| 12 Jan 2024 | 199.80 | 205.00 | 199.80 | 205.00 | 205.00 | 766 |
| 11 Jan 2024 | 202.00 | 202.00 | 195.00 | 199.00 | 199.00 | 728 |
| 10 Jan 2024 | 192.00 | 200.00 | 192.00 | 192.90 | 192.90 | 204 |
| 09 Jan 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 10 |
| 08 Jan 2024 | 192.50 | 192.50 | 192.00 | 192.00 | 192.00 | 8 |
| 05 Jan 2024 | 183.10 | 195.00 | 183.00 | 192.65 | 192.65 | 1,255 |
| 04 Jan 2024 | 185.25 | 193.00 | 185.00 | 192.25 | 192.25 | 1,077 |
| 03 Jan 2024 | 183.90 | 189.95 | 180.10 | 185.25 | 185.25 | 54,465 |
| 02 Jan 2024 | 192.85 | 192.85 | 183.00 | 185.25 | 185.25 | 1,470 |
| 01 Jan 2024 | 186.25 | 192.90 | 186.25 | 192.50 | 192.50 | 30 |
| 29 Dec 2023 | 188.00 | 192.00 | 184.10 | 186.25 | 186.25 | 1,974 |
| 28 Dec 2023 | 195.00 | 195.00 | 185.00 | 192.05 | 192.05 | 702 |
| 27 Dec 2023 | 190.00 | 195.90 | 187.00 | 192.10 | 192.10 | 1,821 |
| 26 Dec 2023 | 200.00 | 200.00 | 190.00 | 193.35 | 193.35 | 579 |
| 22 Dec 2023 | 195.00 | 200.00 | 190.05 | 196.85 | 196.85 | 648 |
| 21 Dec 2023 | 200.00 | 200.00 | 191.65 | 195.00 | 195.00 | 43 |
| 20 Dec 2023 | 209.00 | 209.00 | 190.00 | 200.00 | 200.00 | 298 |
| 19 Dec 2023 | 195.00 | 204.00 | 195.00 | 199.60 | 199.60 | 94 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.