BSE - Delayed Quote INR

Aryaman Financial Services Limited (ARYAMAN.BO)

243.40 -5.60 (-2.25%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 229.60 247.90 229.60 243.40 243.40 52
Apr 18, 2024 248.95 249.00 248.95 249.00 249.00 21
Apr 16, 2024 243.90 249.00 243.90 249.00 249.00 157
Apr 15, 2024 248.90 248.90 246.35 246.35 246.35 5
Apr 12, 2024 250.00 250.00 245.15 249.00 249.00 234
Apr 10, 2024 239.95 250.00 239.90 250.00 250.00 1,034
Apr 9, 2024 238.75 241.95 235.00 239.95 239.95 821
Apr 8, 2024 247.00 247.00 235.00 238.75 238.75 269
Apr 5, 2024 248.35 248.35 247.00 247.00 247.00 10
Apr 4, 2024 249.00 249.00 234.95 248.80 248.80 1,632
Apr 3, 2024 246.00 246.00 246.00 246.00 246.00 25
Apr 2, 2024 245.95 245.95 245.95 245.95 245.95 2
Apr 1, 2024 245.95 245.95 245.95 245.95 245.95 -
Mar 28, 2024 249.00 249.00 237.50 245.95 245.95 231
Mar 27, 2024 245.00 248.90 245.00 248.90 248.90 15
Mar 26, 2024 230.00 249.00 230.00 249.00 249.00 258
Mar 22, 2024 230.05 248.90 230.05 247.95 247.95 71
Mar 21, 2024 249.00 249.00 248.95 249.00 249.00 50
Mar 20, 2024 239.95 249.00 237.75 246.55 246.55 791
Mar 19, 2024 233.05 242.90 233.05 242.90 242.90 151
Mar 18, 2024 250.00 250.00 235.00 242.90 242.90 875
Mar 14, 2024 230.00 242.50 225.00 241.50 241.50 1,304
Mar 13, 2024 225.00 240.00 225.00 231.05 231.05 934
Mar 12, 2024 249.00 249.00 228.15 235.60 235.60 1,236
Mar 11, 2024 248.90 249.00 235.05 244.95 244.95 335
Mar 7, 2024 233.00 248.90 233.00 244.65 244.65 369
Mar 6, 2024 228.00 247.50 228.00 247.30 247.30 621
Mar 5, 2024 227.70 247.75 227.50 244.95 244.95 1,241
Mar 4, 2024 244.00 248.00 230.10 237.50 237.50 2,510
Mar 1, 2024 248.20 248.95 242.50 247.95 247.95 36
Feb 29, 2024 242.55 247.95 242.55 246.35 246.35 65
Feb 28, 2024 250.00 250.00 235.00 242.55 242.55 1,048
Feb 27, 2024 250.00 250.00 233.35 241.95 241.95 106
Feb 26, 2024 233.30 244.95 230.00 241.60 241.60 1,551
Feb 23, 2024 247.00 248.95 226.05 242.05 242.05 1,268
Feb 22, 2024 225.05 245.00 225.05 243.00 243.00 5,402
Feb 21, 2024 233.75 233.75 230.00 230.10 230.10 1,022
Feb 20, 2024 233.00 233.75 215.05 230.45 230.45 1,144
Feb 19, 2024 220.00 233.95 210.00 232.90 232.90 11,342
Feb 16, 2024 191.50 220.00 191.50 213.15 213.15 1,406
Feb 15, 2024 213.55 213.55 199.50 205.80 205.80 1,992
Feb 14, 2024 194.45 213.55 177.00 195.55 195.55 1,687
Feb 13, 2024 191.00 200.95 191.00 194.15 194.15 2,936
Feb 12, 2024 207.50 207.50 200.05 206.50 206.50 776
Feb 9, 2024 192.00 207.50 190.05 206.90 206.90 587
Feb 8, 2024 201.85 201.90 194.05 201.55 201.55 306
Feb 7, 2024 201.90 201.90 190.00 201.85 201.85 350
Feb 6, 2024 199.00 201.90 199.00 201.90 201.90 107
Feb 5, 2024 194.25 201.90 194.05 201.90 201.90 2,163
Feb 2, 2024 202.00 204.90 202.00 202.00 202.00 54
Feb 1, 2024 200.95 203.95 197.00 199.50 199.50 617
Jan 31, 2024 190.00 204.00 190.00 195.50 195.50 1,662
Jan 30, 2024 200.85 200.85 192.25 200.00 200.00 611
Jan 29, 2024 202.00 202.00 195.00 199.40 199.40 1,076
Jan 25, 2024 192.00 202.00 190.00 195.90 195.90 683
Jan 24, 2024 193.80 202.00 193.80 194.25 194.25 343
Jan 23, 2024 199.90 204.00 191.35 204.00 204.00 54
Jan 19, 2024 200.00 209.00 195.05 200.00 200.00 242
Jan 18, 2024 202.00 207.50 197.55 205.05 205.05 632
Jan 17, 2024 193.00 202.20 193.00 202.00 202.00 1,389
Jan 16, 2024 200.00 209.80 192.55 192.60 192.60 203
Jan 15, 2024 215.00 215.00 202.50 202.50 202.50 539
Jan 12, 2024 199.80 205.00 199.80 205.00 205.00 766
Jan 11, 2024 202.00 202.00 195.00 199.00 199.00 728
Jan 10, 2024 192.00 200.00 192.00 192.90 192.90 204
Jan 9, 2024 192.00 192.00 192.00 192.00 192.00 10
Jan 8, 2024 192.50 192.50 192.00 192.00 192.00 8
Jan 5, 2024 183.10 195.00 183.00 192.65 192.65 1,255
Jan 4, 2024 185.25 193.00 185.00 192.25 192.25 1,077
Jan 3, 2024 183.90 189.95 180.10 185.25 185.25 54,465
Jan 2, 2024 192.85 192.85 183.00 185.25 185.25 1,470
Jan 1, 2024 186.25 192.90 186.25 192.50 192.50 30
Dec 29, 2023 188.00 192.00 184.10 186.25 186.25 1,974
Dec 28, 2023 195.00 195.00 185.00 192.05 192.05 702
Dec 27, 2023 190.00 195.90 187.00 192.10 192.10 1,821
Dec 26, 2023 200.00 200.00 190.00 193.35 193.35 579
Dec 22, 2023 195.00 200.00 190.05 196.85 196.85 648
Dec 21, 2023 200.00 200.00 191.65 195.00 195.00 43
Dec 20, 2023 209.00 209.00 190.00 200.00 200.00 298
Dec 19, 2023 195.00 204.00 195.00 199.60 199.60 94
Dec 18, 2023 200.00 204.90 195.00 195.00 195.00 322
Dec 15, 2023 201.90 201.90 186.40 199.05 199.05 1,828
Dec 14, 2023 185.25 194.80 180.00 192.60 192.60 3,193
Dec 13, 2023 202.95 202.95 185.25 185.55 185.55 842
Dec 12, 2023 207.85 207.85 188.80 195.00 195.00 1,126
Dec 11, 2023 210.00 210.00 192.10 198.70 198.70 879
Dec 8, 2023 202.80 203.70 193.05 202.20 202.20 767
Dec 7, 2023 192.00 201.45 184.20 194.00 194.00 1,177
Dec 6, 2023 203.95 203.95 185.25 192.00 192.00 1,018
Dec 5, 2023 206.95 208.00 190.35 195.00 195.00 634
Dec 4, 2023 198.70 206.00 198.50 198.90 198.90 1,110
Dec 1, 2023 210.00 210.00 200.45 208.90 208.90 1,571
Nov 30, 2023 199.50 209.45 189.55 209.45 209.45 3,243
Nov 29, 2023 210.00 210.00 199.50 199.50 199.50 1,578
Nov 28, 2023 210.00 210.00 201.00 209.95 209.95 4,261
Nov 24, 2023 200.00 205.80 190.60 200.30 200.30 1,064
Nov 23, 2023 193.90 196.50 180.60 196.05 196.05 1,500
Nov 22, 2023 196.75 196.75 188.10 190.05 190.05 1,601
Nov 21, 2023 187.25 187.40 187.20 187.40 187.40 699
Nov 20, 2023 178.50 178.50 172.00 178.50 178.50 1,733
Nov 17, 2023 170.00 175.50 165.95 170.00 170.00 736
Nov 16, 2023 166.00 169.00 165.00 167.65 167.65 967
Nov 15, 2023 166.00 166.00 156.30 165.55 165.55 198
Nov 13, 2023 166.00 166.00 153.80 164.00 164.00 2,730
Nov 10, 2023 148.25 160.00 148.25 159.40 159.40 181
Nov 9, 2023 156.00 156.00 156.00 156.00 156.00 -
Nov 8, 2023 157.00 157.00 155.00 156.00 156.00 103
Nov 7, 2023 153.90 162.00 153.90 159.60 159.60 111
Nov 6, 2023 162.00 162.00 162.00 162.00 162.00 5
Nov 3, 2023 154.75 159.00 151.00 159.00 159.00 3
Nov 2, 2023 151.05 158.75 151.05 158.75 158.75 4
Nov 1, 2023 159.00 159.00 159.00 159.00 159.00 -
Oct 31, 2023 145.85 159.00 145.85 159.00 159.00 12
Oct 30, 2023 149.75 157.00 149.75 153.50 153.50 219
Oct 27, 2023 149.75 149.75 149.75 149.75 149.75 74
Oct 26, 2023 157.60 157.60 157.60 157.60 157.60 -
Oct 25, 2023 157.60 157.60 157.60 157.60 157.60 -
Oct 23, 2023 153.00 161.00 150.00 157.60 157.60 242
Oct 20, 2023 147.00 157.25 147.00 157.00 157.00 34
Oct 19, 2023 154.00 160.00 148.00 153.40 153.40 52
Oct 18, 2023 150.00 155.00 150.00 155.00 155.00 71
Oct 17, 2023 153.50 160.00 146.00 148.10 148.10 259
Oct 16, 2023 146.35 153.50 142.00 153.15 153.15 133
Oct 13, 2023 146.35 146.35 146.35 146.35 146.35 2
Oct 12, 2023 150.50 150.50 150.50 150.50 150.50 -
Oct 11, 2023 150.50 150.50 150.50 150.50 150.50 500
Oct 10, 2023 158.40 158.40 158.40 158.40 158.40 -
Oct 9, 2023 147.00 158.40 147.00 158.40 158.40 207
Oct 6, 2023 147.50 154.50 143.00 154.50 154.50 623
Oct 5, 2023 154.95 154.95 147.50 148.55 148.55 125
Oct 4, 2023 155.00 155.00 154.50 154.55 154.55 312
Oct 3, 2023 146.00 152.00 146.00 151.90 151.90 180
Sep 29, 2023 146.00 146.00 146.00 146.00 146.00 202
Sep 28, 2023 144.05 146.00 144.05 146.00 146.00 165
Sep 27, 2023 144.05 144.05 144.05 144.05 144.05 -
Sep 26, 2023 142.00 144.05 141.25 144.05 144.05 202
Sep 25, 2023 144.05 144.05 144.05 144.05 144.05 140
Sep 22, 2023 147.00 147.00 146.95 146.95 146.95 136
Sep 21, 2023 149.90 149.90 149.90 149.90 149.90 880
Sep 20, 2023 144.75 147.00 144.75 147.00 147.00 144
Sep 18, 2023 139.20 144.75 139.20 144.75 144.75 900
Sep 15, 2023 142.00 142.00 142.00 142.00 142.00 35
Sep 14, 2023 142.25 142.25 142.25 142.25 142.25 112
Sep 13, 2023 145.15 145.15 145.15 145.15 145.15 15
Sep 12, 2023 147.95 147.95 147.95 147.95 147.95 100
Sep 11, 2023 150.95 150.95 150.95 150.95 150.95 100
Sep 8, 2023 154.00 154.00 154.00 154.00 154.00 10,000
Sep 7, 2023 152.65 152.65 151.50 151.50 151.50 35
Sep 6, 2023 152.65 152.65 152.65 152.65 152.65 490
Sep 5, 2023 155.75 155.75 155.75 155.75 155.75 5
Sep 4, 2023 149.75 152.70 146.80 152.70 152.70 367
Sep 1, 2023 144.05 149.75 144.05 149.75 149.75 106
Aug 31, 2023 141.65 147.00 141.65 146.95 146.95 311
Aug 30, 2023 139.35 144.50 139.35 144.50 144.50 602
Aug 29, 2023 144.50 144.50 142.15 142.15 142.15 11
Aug 28, 2023 145.05 145.05 145.05 145.05 145.05 110
Aug 25, 2023 148.00 148.00 148.00 148.00 148.00 5
Aug 24, 2023 149.00 149.00 149.00 149.00 149.00 5
Aug 23, 2023 149.50 149.50 149.50 149.50 149.50 -
Aug 22, 2023 153.50 153.50 141.55 149.50 149.50 313
Aug 21, 2023 150.00 150.00 140.15 149.00 149.00 137
Aug 18, 2023 149.00 149.00 136.80 147.50 147.50 3,237
Aug 17, 2023 144.00 144.00 144.00 144.00 144.00 1
Aug 16, 2023 135.00 141.00 135.00 141.00 141.00 404
Aug 14, 2023 130.00 135.95 130.00 135.30 135.30 314
Aug 11, 2023 125.10 135.45 125.05 129.50 129.50 8,435
Aug 10, 2023 125.55 129.00 125.55 129.00 129.00 2
Aug 9, 2023 125.55 125.55 125.55 125.55 125.55 89
Aug 8, 2023 126.00 129.50 125.50 125.55 125.55 338
Aug 7, 2023 129.65 129.65 129.65 129.65 129.65 -
Aug 4, 2023 135.00 135.00 125.50 129.65 129.65 9
Aug 3, 2023 129.25 129.25 129.25 129.25 129.25 10
Aug 2, 2023 131.00 135.95 125.00 135.95 135.95 77
Aug 1, 2023 135.00 135.00 128.25 131.00 131.00 30,193
Jul 31, 2023 131.00 136.95 125.00 135.00 135.00 740
Jul 28, 2023 125.00 131.00 125.00 131.00 131.00 156,419
Jul 27, 2023 137.45 137.45 130.60 130.65 130.65 365
Jul 26, 2023 137.50 137.50 136.90 137.45 137.45 219
Jul 25, 2023 130.15 131.00 130.15 131.00 131.00 30,113
Jul 24, 2023 135.00 137.00 125.00 137.00 137.00 118,266
Jul 21, 2023 141.00 141.00 130.00 130.80 130.80 515
Jul 20, 2023 134.40 134.40 134.40 134.40 134.40 109
Jul 19, 2023 127.35 133.80 127.35 128.00 128.00 58,258
Jul 18, 2023 134.00 134.00 134.00 134.00 134.00 -
Jul 17, 2023 128.00 134.00 121.60 134.00 134.00 50,583
Jul 14, 2023 130.90 135.00 127.60 128.00 128.00 204
Jul 13, 2023 134.40 134.40 134.25 134.25 134.25 20
Jul 12, 2023 132.90 135.00 126.35 128.00 128.00 366
Jul 11, 2023 132.90 144.00 132.90 132.90 132.90 131
Jul 10, 2023 138.70 139.85 138.70 139.85 139.85 235
Jul 7, 2023 145.00 148.80 136.40 145.95 145.95 134
Jul 6, 2023 139.20 146.00 135.00 143.55 143.55 123
Jul 5, 2023 130.30 139.90 130.30 139.20 139.20 32
Jul 4, 2023 129.25 138.00 129.25 136.75 136.75 28
Jul 3, 2023 134.90 141.00 129.00 135.60 135.60 186
Jun 30, 2023 141.00 148.85 134.90 135.45 135.45 937
Jun 28, 2023 141.95 141.95 141.95 141.95 141.95 1
Jun 27, 2023 151.85 151.85 140.10 140.25 140.25 430
Jun 26, 2023 162.90 162.90 147.40 147.45 147.45 467
Jun 23, 2023 155.20 160.00 155.15 155.15 155.15 2,157
Jun 22, 2023 164.30 169.95 154.95 163.30 163.30 3,789
Jun 21, 2023 151.10 166.85 151.05 163.10 163.10 8,486
Jun 20, 2023 159.00 167.20 158.95 158.95 158.95 1,745
Jun 19, 2023 183.00 183.00 167.30 167.30 167.30 1,399
Jun 16, 2023 178.25 181.00 175.75 176.10 176.10 2,418
Jun 15, 2023 175.00 188.00 175.00 185.00 185.00 3,414
Jun 14, 2023 174.15 187.00 174.15 179.05 179.05 717
Jun 13, 2023 200.55 200.55 181.50 183.30 183.30 2,109
Jun 12, 2023 191.00 191.50 176.50 191.00 191.00 200
Jun 9, 2023 178.25 182.65 167.05 182.65 182.65 1,206
Jun 8, 2023 166.30 174.80 166.30 174.00 174.00 156
Jun 7, 2023 175.00 182.90 171.00 175.00 175.00 214
Jun 6, 2023 184.00 184.00 170.65 175.00 175.00 859
Jun 5, 2023 175.55 176.30 163.05 175.90 175.90 224
Jun 2, 2023 175.35 175.35 159.00 167.95 167.95 2,105
Jun 1, 2023 160.30 168.30 155.00 167.00 167.00 402
May 31, 2023 158.00 160.80 155.00 160.30 160.30 321
May 30, 2023 140.00 153.20 139.00 153.20 153.20 1,228
May 29, 2023 133.00 145.95 133.00 145.95 145.95 595
May 26, 2023 136.95 140.00 136.90 139.00 139.00 392
May 25, 2023 134.40 137.00 127.00 134.85 134.85 669
May 24, 2023 128.00 135.50 128.00 131.75 131.75 103
May 23, 2023 132.00 137.00 130.00 130.40 130.40 429
May 22, 2023 137.00 138.95 132.50 135.95 135.95 688
May 19, 2023 136.95 137.00 132.50 137.00 137.00 5
May 18, 2023 138.00 138.00 128.05 135.00 135.00 386
May 17, 2023 138.80 138.80 131.10 134.40 134.40 718
May 16, 2023 148.80 148.80 134.80 136.00 136.00 817
May 15, 2023 141.75 141.75 137.70 141.75 141.75 381
May 12, 2023 132.00 135.50 123.05 135.00 135.00 352
May 11, 2023 129.30 130.00 125.70 129.05 129.05 393
May 10, 2023 132.00 132.00 125.00 129.30 129.30 180
May 9, 2023 128.00 133.80 121.60 126.35 126.35 1,661
May 8, 2023 131.00 131.00 119.00 128.00 128.00 1,165
May 5, 2023 125.70 125.70 120.00 125.00 125.00 622
May 4, 2023 126.00 130.00 125.70 125.70 125.70 1,200
May 3, 2023 135.80 144.25 132.30 132.30 132.30 4,822
May 2, 2023 139.25 139.25 139.25 139.25 139.25 557
Apr 28, 2023 146.55 146.55 146.55 146.55 146.55 440
Apr 27, 2023 166.95 166.95 154.25 154.25 154.25 960
Apr 26, 2023 158.00 162.35 150.55 162.35 162.35 6,676
Apr 25, 2023 146.00 147.60 145.00 147.60 147.60 4,289
Apr 24, 2023 125.00 134.20 120.05 134.20 134.20 1,410
Apr 21, 2023 125.00 125.00 115.05 122.00 122.00 434
Apr 20, 2023 120.00 120.00 120.00 120.00 120.00 11
Apr 19, 2023 115.20 130.00 115.20 120.15 120.15 288