BSE - Delayed Quote INR
Aarnav Fashions Ltd (AARNAV.BO)
52.59
-0.40
(-0.75%)
At close: 3:29:48 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 53.95 | 53.95 | 51.55 | 52.59 | 52.59 | 12,641 |
| Apr 22, 2025 | 52.98 | 53.50 | 51.25 | 52.99 | 52.99 | 17,658 |
| Apr 21, 2025 | 52.40 | 52.50 | 50.65 | 52.29 | 52.29 | 125,915 |
| Apr 17, 2025 | 51.41 | 51.67 | 50.60 | 50.65 | 50.65 | 11,355 |
| Apr 16, 2025 | 51.90 | 51.98 | 51.05 | 51.40 | 51.40 | 4,383 |
| Apr 15, 2025 | 51.01 | 52.39 | 51.01 | 51.96 | 51.96 | 9,560 |
| Apr 11, 2025 | 51.70 | 51.70 | 49.55 | 50.07 | 50.07 | 11,048 |
| Apr 9, 2025 | 50.79 | 50.79 | 48.01 | 49.21 | 49.21 | 3,652 |
| Apr 8, 2025 | 48.00 | 49.99 | 48.00 | 49.69 | 49.69 | 13,642 |
| Apr 7, 2025 | 42.30 | 50.00 | 42.30 | 46.73 | 46.73 | 44,734 |
| Apr 4, 2025 | 52.50 | 52.50 | 50.06 | 50.42 | 50.42 | 8,365 |
| Apr 3, 2025 | 52.34 | 52.34 | 50.00 | 50.93 | 50.93 | 7,720 |
| Apr 2, 2025 | 52.40 | 52.40 | 50.53 | 51.61 | 51.61 | 7,301 |
| Apr 1, 2025 | 48.51 | 51.90 | 48.51 | 51.51 | 51.51 | 17,281 |
| Mar 28, 2025 | 49.26 | 51.69 | 48.05 | 48.35 | 48.35 | 45,893 |
| Mar 27, 2025 | 51.25 | 52.00 | 50.05 | 50.11 | 50.11 | 42,745 |
| Mar 26, 2025 | 51.60 | 53.88 | 50.11 | 51.42 | 51.42 | 16,574 |
| Mar 25, 2025 | 54.45 | 54.45 | 50.99 | 52.44 | 52.44 | 21,298 |
| Mar 24, 2025 | 53.00 | 54.48 | 52.35 | 53.52 | 53.52 | 23,252 |
| Mar 21, 2025 | 53.00 | 54.27 | 52.15 | 53.51 | 53.51 | 20,093 |
| Mar 20, 2025 | 52.99 | 54.80 | 52.00 | 52.94 | 52.94 | 28,807 |
| Mar 19, 2025 | 51.50 | 53.99 | 51.50 | 52.99 | 52.99 | 65,662 |
| Mar 18, 2025 | 54.26 | 54.26 | 50.62 | 51.76 | 51.76 | 21,700 |
| Mar 17, 2025 | 54.20 | 56.12 | 52.50 | 53.04 | 53.04 | 30,351 |
| Mar 13, 2025 | 56.93 | 56.93 | 54.01 | 54.26 | 54.26 | 60,411 |
| Mar 12, 2025 | 56.74 | 56.74 | 54.00 | 54.37 | 54.37 | 21,668 |
| Mar 11, 2025 | 56.10 | 56.49 | 53.56 | 54.29 | 54.29 | 12,809 |
| Mar 10, 2025 | 57.01 | 58.00 | 56.00 | 56.57 | 56.57 | 327,132 |
| Mar 7, 2025 | 55.00 | 57.50 | 53.20 | 56.46 | 56.46 | 342,290 |
| Mar 6, 2025 | 50.99 | 55.90 | 50.50 | 54.52 | 54.52 | 60,100 |
| Mar 5, 2025 | 45.00 | 50.40 | 43.55 | 49.80 | 49.80 | 64,045 |
| Mar 4, 2025 | 40.55 | 45.00 | 40.55 | 42.44 | 42.44 | 199,914 |
| Mar 3, 2025 | 52.23 | 57.00 | 43.33 | 46.50 | 46.50 | 106,120 |
| Feb 28, 2025 | 58.20 | 58.20 | 51.01 | 51.85 | 51.85 | 23,797 |
| Feb 27, 2025 | 58.00 | 58.00 | 56.06 | 56.81 | 56.81 | 8,774 |
| Feb 25, 2025 | 56.77 | 58.70 | 56.77 | 57.21 | 57.21 | 31,246 |
| Feb 24, 2025 | 56.11 | 57.39 | 55.80 | 56.37 | 56.37 | 33,491 |
| Feb 21, 2025 | 58.24 | 64.30 | 57.30 | 57.69 | 57.69 | 17,656 |
| Feb 20, 2025 | 57.00 | 57.70 | 56.00 | 57.10 | 57.10 | 12,360 |
| Feb 19, 2025 | 57.15 | 58.27 | 56.50 | 56.74 | 56.74 | 24,081 |
| Feb 18, 2025 | 57.00 | 58.00 | 56.00 | 56.69 | 56.69 | 15,068 |
| Feb 17, 2025 | 61.00 | 61.35 | 54.25 | 55.89 | 55.89 | 34,444 |
| Feb 14, 2025 | 62.50 | 62.90 | 59.50 | 60.96 | 60.96 | 23,803 |
| Feb 13, 2025 | 63.00 | 63.00 | 60.82 | 61.53 | 61.53 | 12,144 |
| Feb 12, 2025 | 63.90 | 64.10 | 56.26 | 60.54 | 60.54 | 51,627 |
| Feb 11, 2025 | 63.20 | 64.28 | 62.00 | 62.42 | 62.42 | 24,703 |
| Feb 10, 2025 | 65.89 | 66.00 | 63.15 | 63.87 | 63.87 | 19,348 |
| Feb 7, 2025 | 64.79 | 65.74 | 63.00 | 64.58 | 64.58 | 25,443 |
| Feb 6, 2025 | 63.99 | 64.69 | 63.00 | 63.83 | 63.83 | 25,270 |
| Feb 5, 2025 | 65.85 | 65.85 | 62.15 | 62.82 | 62.82 | 45,595 |
| Feb 4, 2025 | 67.90 | 67.90 | 63.55 | 63.97 | 63.97 | 102,520 |
| Feb 3, 2025 | 63.70 | 67.05 | 63.50 | 65.44 | 65.44 | 44,535 |
| Feb 1, 2025 | 68.65 | 68.65 | 64.66 | 64.96 | 64.96 | 113,901 |
| Jan 31, 2025 | 68.77 | 68.90 | 64.50 | 66.48 | 66.48 | 53,131 |
| Jan 30, 2025 | 67.54 | 71.00 | 65.77 | 67.42 | 67.42 | 392,136 |
| Jan 29, 2025 | 63.75 | 69.00 | 63.75 | 67.54 | 67.54 | 65,424 |
| Jan 28, 2025 | 69.00 | 69.22 | 62.30 | 64.96 | 64.96 | 374,514 |
| Jan 27, 2025 | 75.00 | 75.50 | 69.00 | 69.22 | 69.22 | 201,744 |
| Jan 24, 2025 | 74.70 | 74.90 | 72.36 | 73.39 | 73.39 | 674,181 |
| Jan 23, 2025 | 67.00 | 71.98 | 66.01 | 70.22 | 70.22 | 370,409 |
| Jan 22, 2025 | 67.00 | 67.40 | 63.05 | 66.70 | 66.70 | 93,837 |
| Jan 21, 2025 | 67.48 | 67.99 | 65.00 | 65.56 | 65.56 | 84,895 |
| Jan 20, 2025 | 64.50 | 65.75 | 64.50 | 65.44 | 65.44 | 90,342 |
| Jan 17, 2025 | 63.00 | 63.50 | 62.00 | 63.23 | 63.23 | 38,860 |
| Jan 16, 2025 | 61.90 | 64.00 | 61.05 | 62.14 | 62.14 | 34,649 |
| Jan 15, 2025 | 61.00 | 62.81 | 60.10 | 60.56 | 60.56 | 43,326 |
| Jan 14, 2025 | 59.50 | 63.00 | 59.50 | 60.78 | 60.78 | 63,739 |
| Jan 13, 2025 | 64.90 | 64.98 | 59.00 | 59.34 | 59.34 | 112,235 |
| Jan 10, 2025 | 68.00 | 68.00 | 60.10 | 63.07 | 63.07 | 185,688 |
| Jan 9, 2025 | 70.69 | 71.99 | 65.25 | 66.32 | 66.32 | 228,590 |
| Jan 8, 2025 | 66.61 | 70.44 | 66.61 | 69.85 | 69.85 | 474,389 |
| Jan 7, 2025 | 68.00 | 69.50 | 67.19 | 67.47 | 67.47 | 167,641 |
| Jan 6, 2025 | 65.00 | 68.00 | 64.04 | 66.27 | 66.27 | 290,758 |
| Jan 3, 2025 | 65.00 | 65.00 | 63.00 | 63.95 | 63.95 | 60,785 |
| Jan 2, 2025 | 63.84 | 65.60 | 62.10 | 64.37 | 64.37 | 79,466 |
| Jan 1, 2025 | 64.98 | 64.98 | 63.01 | 63.33 | 63.33 | 136,698 |
| Dec 31, 2024 | 65.99 | 65.99 | 62.00 | 63.86 | 63.86 | 190,845 |
| Dec 30, 2024 | 57.05 | 63.00 | 57.05 | 62.04 | 62.04 | 329,992 |