Arfin India Ltd ARFIN

NSE · India · Non-Energy Minerals

INR 87.25-1.94 (-2.18%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 89.19	+1.17%	INR 88.05	INR 91.00	INR 88.05	916.40K
2026-09-29	INR 88.16	-0.36%	INR 88.29	INR 90.48	INR 87.35	1.37M
2026-09-28	INR 88.48	-2.03%	INR 89.42	INR 92.89	INR 87.80	1.42M
2026-09-25	INR 90.31	+1.00%	INR 89.90	INR 91.00	INR 88.10	1.12M
2026-09-24	INR 89.42	-2.19%	INR 88.71	INR 92.00	INR 88.51	1.14M
2026-09-23	INR 91.42	+2.40%	INR 89.30	INR 92.00	INR 89.00	1.31M
2026-09-22	INR 89.28	-2.08%	INR 91.00	INR 91.88	INR 89.00	931.09K
2026-09-21	INR 91.18	+1.74%	INR 90.45	INR 92.50	INR 87.80	1.95M
2026-09-18	INR 89.62	+1.98%	INR 87.91	INR 94.23	INR 87.88	2.63M
2026-09-17	INR 87.88	+6.29%	INR 81.57	INR 89.00	INR 81.57	1.17M
2026-09-16	INR 82.68	-0.05%	INR 82.72	INR 83.45	INR 80.84	725.58K
2026-09-15	INR 82.72	-3.79%	INR 85.30	INR 86.51	INR 82.02	1.09M
2026-09-14	INR 85.98	0.00%	INR 85.98	INR 85.98	INR 85.98	0
2026-09-11	INR 85.98	-2.37%	INR 88.00	INR 88.61	INR 85.14	791.09K
2026-09-10	INR 88.07	-0.79%	INR 89.00	INR 91.33	INR 87.51	674.74K
2026-09-09	INR 88.77	-2.83%	INR 92.95	INR 92.99	INR 88.47	684.66K
2026-09-08	INR 91.36	-4.10%	INR 97.00	INR 97.16	INR 91.03	1.20M
2026-09-07	INR 95.27	+9.20%	INR 88.70	INR 98.86	INR 87.72	4.76M
2026-09-04	INR 87.24	-2.08%	INR 89.02	INR 89.02	INR 85.89	1.14M
2026-09-03	INR 89.09	+1.39%	INR 88.29	INR 89.65	INR 87.05	1.00M
2026-09-02	INR 87.87	+2.77%	INR 85.50	INR 88.50	INR 85.50	1.01M
2026-09-01	INR 85.50	-1.98%	INR 86.79	INR 87.96	INR 85.00	934.71K
2026-08-31	INR 87.23	+1.70%	INR 86.49	INR 88.43	INR 84.78	1.02M
2026-08-28	INR 85.77	+0.43%	INR 86.11	INR 86.30	INR 84.65	964.12K
2026-08-27	INR 85.40	+1.41%	INR 84.25	INR 85.77	INR 84.05	942.60K
2026-08-26	INR 84.21	-0.37%	INR 84.00	INR 85.89	INR 83.70	932.63K
2026-08-25	INR 84.52	+0.68%	INR 83.98	INR 84.95	INR 83.61	871.56K
2026-08-24	INR 83.95	-1.95%	INR 86.49	INR 86.90	INR 83.60	925.93K
2026-08-21	INR 85.62	+3.52%	INR 82.71	INR 86.30	INR 82.03	1.30M
2026-08-20	INR 82.71	-1.09%	INR 84.38	INR 84.50	INR 81.77	1.21M
2026-08-19	INR 83.62	+1.36%	INR 81.35	INR 83.90	INR 81.35	1.08M
2026-08-18	INR 82.50	-1.42%	INR 83.00	INR 83.45	INR 82.00	982.29K
2026-08-17	INR 83.69	-0.43%	INR 83.38	INR 84.80	INR 82.06	1.63M
2026-08-14	INR 84.05	+0.74%	INR 84.96	INR 85.45	INR 81.40	2.17M
2026-08-13	INR 83.43	-1.55%	INR 84.74	INR 85.39	INR 82.80	973.62K
2026-08-12	INR 84.74	-0.40%	INR 84.15	INR 85.56	INR 83.91	1.22M
2026-08-11	INR 85.08	-2.38%	INR 86.90	INR 88.49	INR 84.50	2.07M
2026-08-10	INR 87.15	-1.00%	INR 88.80	INR 90.78	INR 86.46	1.59M
2026-08-07	INR 88.03	+1.21%	INR 87.40	INR 88.50	INR 86.23	1.63M
2026-08-06	INR 86.98	+1.92%	INR 85.76	INR 88.74	INR 85.26	1.94M
2026-08-05	INR 85.34	-1.03%	INR 86.23	INR 87.56	INR 85.05	953.55K
2026-08-04	INR 86.23	+0.87%	INR 85.00	INR 88.20	INR 84.59	2.26M
2026-08-03	INR 85.49	-4.77%	INR 89.00	INR 90.44	INR 84.00	2.34M
2026-07-31	INR 89.77	+1.32%	INR 88.90	INR 91.08	INR 86.91	1.46M
2026-07-30	INR 88.60	+1.64%	INR 87.00	INR 89.50	INR 86.75	1.01M
2026-07-29	INR 87.17	-2.21%	INR 89.20	INR 89.89	INR 86.20	777.98K
2026-07-28	INR 89.14	-2.23%	INR 91.60	INR 92.01	INR 88.16	755.51K
2026-07-27	INR 91.17	-0.89%	INR 90.81	INR 92.50	INR 90.47	1.76M
2026-07-24	INR 91.99	+1.83%	INR 90.44	INR 92.50	INR 89.00	1.81M
2026-07-23	INR 90.34	+1.96%	INR 88.95	INR 93.50	INR 86.65	2.85M
2026-07-22	INR 88.60	+2.32%	INR 86.70	INR 89.90	INR 86.00	2.45M
2026-07-21	INR 86.59	+0.66%	INR 86.66	INR 88.00	INR 85.22	1.62M
2026-07-20	INR 86.02	+0.12%	INR 84.52	INR 87.43	INR 84.52	1.98M
2026-07-17	INR 85.92	-2.57%	INR 88.00	INR 89.16	INR 85.20	2.09M
2026-07-16	INR 88.19	+1.88%	INR 87.00	INR 89.34	INR 85.67	2.12M
2026-07-15	INR 86.56	+0.22%	INR 85.50	INR 88.72	INR 85.50	2.24M
2026-07-14	INR 86.37	-0.90%	INR 87.58	INR 87.58	INR 85.75	1.58M
2026-07-13	INR 87.15	-2.79%	INR 88.65	INR 89.65	INR 86.25	2.64M
2026-07-10	INR 89.65	+1.25%	INR 89.48	INR 92.00	INR 87.60	2.89M
2026-07-09	INR 88.54	+2.75%	INR 86.80	INR 91.00	INR 85.50	2.57M
2026-07-08	INR 86.17	-5.55%	INR 89.76	INR 91.41	INR 84.11	2.36M
2026-07-07	INR 91.23	+0.20%	INR 90.00	INR 93.00	INR 88.36	2.54M
2026-07-06	INR 91.05	-1.10%	INR 92.96	INR 92.96	INR 88.71	2.12M
2026-07-03	INR 92.06	-0.52%	INR 93.88	INR 93.88	INR 90.91	2.16M
2026-07-02	INR 92.54	+3.87%	INR 90.14	INR 93.28	INR 89.28	1.91M
2026-07-01	INR 89.09	+3.83%	INR 86.50	INR 90.95	INR 86.40	2.33M
2026-06-30	INR 85.80	+3.04%	INR 83.90	INR 86.95	INR 83.03	2.17M
2026-06-29	INR 83.27	-7.28%	INR 89.00	INR 89.00	INR 81.55	2.79M
2026-06-26	INR 89.81	0.00%	INR 89.81	INR 89.81	INR 89.81	0
2026-06-25	INR 89.81	-3.56%	INR 92.21	INR 94.41	INR 87.70	2.84M
2026-06-24	INR 93.13	+0.14%	INR 91.94	INR 94.50	INR 90.77	2.76M
2026-06-23	INR 93.00	-4.15%	INR 96.45	INR 96.82	INR 91.05	2.57M
2026-06-22	INR 97.03	-1.87%	INR 98.10	INR 99.87	INR 95.00	2.16M
2026-06-19	INR 98.88	-0.28%	INR 99.73	INR 101.00	INR 96.51	2.26M
2026-06-18	INR 99.16	+0.26%	INR 99.90	INR 101.90	INR 98.11	1.34M
2026-06-17	INR 98.90	+3.43%	INR 96.00	INR 100.73	INR 95.85	3.15M
2026-06-16	INR 95.62	+3.91%	INR 92.50	INR 96.75	INR 91.36	3.42M
2026-06-15	INR 92.02	+8.49%	INR 85.50	INR 94.86	INR 85.00	6.22M
2026-06-12	INR 84.82	+2.02%	INR 85.00	INR 85.76	INR 83.00	3.39M
2026-06-11	INR 83.14	+1.32%	INR 81.40	INR 85.00	INR 80.00	2.48M
2026-06-10	INR 82.06	-4.26%	INR 83.85	INR 85.51	INR 80.80	2.36M
2026-06-09	INR 85.71	-1.45%	INR 87.97	INR 88.50	INR 82.99	2.13M
2026-06-08	INR 86.97	-2.54%	INR 87.76	INR 88.44	INR 86.00	1.79M
2026-06-05	INR 89.24	+0.01%	INR 88.95	INR 90.28	INR 87.54	2.05M
2026-06-04	INR 89.23	-0.79%	INR 88.95	INR 90.28	INR 88.10	2.18M
2026-06-03	INR 89.94	-1.00%	INR 90.77	INR 91.00	INR 88.03	2.40M
2026-06-02	INR 90.85	+2.25%	INR 88.85	INR 92.00	INR 88.53	2.35M
2026-06-01	INR 88.85	-3.96%	INR 93.50	INR 93.62	INR 87.30	2.46M
2026-05-29	INR 92.51	-1.60%	INR 95.65	INR 95.65	INR 91.25	2.67M
2026-05-28	INR 94.01	0.00%	INR 94.01	INR 94.01	INR 94.01	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 89.19	+1.17%	INR 88.05	INR 91.00	INR 88.05	916.40K
2026-09-29	INR 88.16	-0.36%	INR 88.29	INR 90.48	INR 87.35	1.37M
2026-09-28	INR 88.48	-2.03%	INR 89.42	INR 92.89	INR 87.80	1.42M
2026-09-25	INR 90.31	+1.00%	INR 89.90	INR 91.00	INR 88.10	1.12M
2026-09-24	INR 89.42	-2.19%	INR 88.71	INR 92.00	INR 88.51	1.14M
2026-09-23	INR 91.42	+2.40%	INR 89.30	INR 92.00	INR 89.00	1.31M
2026-09-22	INR 89.28	-2.08%	INR 91.00	INR 91.88	INR 89.00	931.09K
2026-09-21	INR 91.18	+1.74%	INR 90.45	INR 92.50	INR 87.80	1.95M
2026-09-18	INR 89.62	+1.98%	INR 87.91	INR 94.23	INR 87.88	2.63M
2026-09-17	INR 87.88	+6.29%	INR 81.57	INR 89.00	INR 81.57	1.17M
2026-09-16	INR 82.68	-0.05%	INR 82.72	INR 83.45	INR 80.84	725.58K
2026-09-15	INR 82.72	-3.79%	INR 85.30	INR 86.51	INR 82.02	1.09M
2026-09-14	INR 85.98	0.00%	INR 85.98	INR 85.98	INR 85.98	0
2026-09-11	INR 85.98	-2.37%	INR 88.00	INR 88.61	INR 85.14	791.09K
2026-09-10	INR 88.07	-0.79%	INR 89.00	INR 91.33	INR 87.51	674.74K
2026-09-09	INR 88.77	-2.83%	INR 92.95	INR 92.99	INR 88.47	684.66K
2026-09-08	INR 91.36	-4.10%	INR 97.00	INR 97.16	INR 91.03	1.20M
2026-09-07	INR 95.27	+9.20%	INR 88.70	INR 98.86	INR 87.72	4.76M
2026-09-04	INR 87.24	-2.08%	INR 89.02	INR 89.02	INR 85.89	1.14M
2026-09-03	INR 89.09	+1.39%	INR 88.29	INR 89.65	INR 87.05	1.00M
2026-09-02	INR 87.87	+2.77%	INR 85.50	INR 88.50	INR 85.50	1.01M
2026-09-01	INR 85.50	-1.98%	INR 86.79	INR 87.96	INR 85.00	934.71K
2026-08-31	INR 87.23	+1.70%	INR 86.49	INR 88.43	INR 84.78	1.02M
2026-08-28	INR 85.77	+0.43%	INR 86.11	INR 86.30	INR 84.65	964.12K
2026-08-27	INR 85.40	+1.41%	INR 84.25	INR 85.77	INR 84.05	942.60K
2026-08-26	INR 84.21	-0.37%	INR 84.00	INR 85.89	INR 83.70	932.63K
2026-08-25	INR 84.52	+0.68%	INR 83.98	INR 84.95	INR 83.61	871.56K
2026-08-24	INR 83.95	-1.95%	INR 86.49	INR 86.90	INR 83.60	925.93K
2026-08-21	INR 85.62	+3.52%	INR 82.71	INR 86.30	INR 82.03	1.30M
2026-08-20	INR 82.71	-1.09%	INR 84.38	INR 84.50	INR 81.77	1.21M
2026-08-19	INR 83.62	+1.36%	INR 81.35	INR 83.90	INR 81.35	1.08M
2026-08-18	INR 82.50	-1.42%	INR 83.00	INR 83.45	INR 82.00	982.29K
2026-08-17	INR 83.69	-0.43%	INR 83.38	INR 84.80	INR 82.06	1.63M
2026-08-14	INR 84.05	+0.74%	INR 84.96	INR 85.45	INR 81.40	2.17M
2026-08-13	INR 83.43	-1.55%	INR 84.74	INR 85.39	INR 82.80	973.62K
2026-08-12	INR 84.74	-0.40%	INR 84.15	INR 85.56	INR 83.91	1.22M
2026-08-11	INR 85.08	-2.38%	INR 86.90	INR 88.49	INR 84.50	2.07M
2026-08-10	INR 87.15	-1.00%	INR 88.80	INR 90.78	INR 86.46	1.59M
2026-08-07	INR 88.03	+1.21%	INR 87.40	INR 88.50	INR 86.23	1.63M
2026-08-06	INR 86.98	+1.92%	INR 85.76	INR 88.74	INR 85.26	1.94M
2026-08-05	INR 85.34	-1.03%	INR 86.23	INR 87.56	INR 85.05	953.55K
2026-08-04	INR 86.23	+0.87%	INR 85.00	INR 88.20	INR 84.59	2.26M
2026-08-03	INR 85.49	-4.77%	INR 89.00	INR 90.44	INR 84.00	2.34M
2026-07-31	INR 89.77	+1.32%	INR 88.90	INR 91.08	INR 86.91	1.46M
2026-07-30	INR 88.60	+1.64%	INR 87.00	INR 89.50	INR 86.75	1.01M
2026-07-29	INR 87.17	-2.21%	INR 89.20	INR 89.89	INR 86.20	777.98K
2026-07-28	INR 89.14	-2.23%	INR 91.60	INR 92.01	INR 88.16	755.51K
2026-07-27	INR 91.17	-0.89%	INR 90.81	INR 92.50	INR 90.47	1.76M
2026-07-24	INR 91.99	+1.83%	INR 90.44	INR 92.50	INR 89.00	1.81M
2026-07-23	INR 90.34	+1.96%	INR 88.95	INR 93.50	INR 86.65	2.85M
2026-07-22	INR 88.60	+2.32%	INR 86.70	INR 89.90	INR 86.00	2.45M
2026-07-21	INR 86.59	+0.66%	INR 86.66	INR 88.00	INR 85.22	1.62M
2026-07-20	INR 86.02	+0.12%	INR 84.52	INR 87.43	INR 84.52	1.98M
2026-07-17	INR 85.92	-2.57%	INR 88.00	INR 89.16	INR 85.20	2.09M
2026-07-16	INR 88.19	+1.88%	INR 87.00	INR 89.34	INR 85.67	2.12M
2026-07-15	INR 86.56	+0.22%	INR 85.50	INR 88.72	INR 85.50	2.24M
2026-07-14	INR 86.37	-0.90%	INR 87.58	INR 87.58	INR 85.75	1.58M
2026-07-13	INR 87.15	-2.79%	INR 88.65	INR 89.65	INR 86.25	2.64M
2026-07-10	INR 89.65	+1.25%	INR 89.48	INR 92.00	INR 87.60	2.89M
2026-07-09	INR 88.54	+2.75%	INR 86.80	INR 91.00	INR 85.50	2.57M
2026-07-08	INR 86.17	-5.55%	INR 89.76	INR 91.41	INR 84.11	2.36M
2026-07-07	INR 91.23	+0.20%	INR 90.00	INR 93.00	INR 88.36	2.54M
2026-07-06	INR 91.05	-1.10%	INR 92.96	INR 92.96	INR 88.71	2.12M
2026-07-03	INR 92.06	-0.52%	INR 93.88	INR 93.88	INR 90.91	2.16M
2026-07-02	INR 92.54	+3.87%	INR 90.14	INR 93.28	INR 89.28	1.91M
2026-07-01	INR 89.09	+3.83%	INR 86.50	INR 90.95	INR 86.40	2.33M
2026-06-30	INR 85.80	+3.04%	INR 83.90	INR 86.95	INR 83.03	2.17M
2026-06-29	INR 83.27	-7.28%	INR 89.00	INR 89.00	INR 81.55	2.79M
2026-06-26	INR 89.81	0.00%	INR 89.81	INR 89.81	INR 89.81	0
2026-06-25	INR 89.81	-3.56%	INR 92.21	INR 94.41	INR 87.70	2.84M
2026-06-24	INR 93.13	+0.14%	INR 91.94	INR 94.50	INR 90.77	2.76M
2026-06-23	INR 93.00	-4.15%	INR 96.45	INR 96.82	INR 91.05	2.57M
2026-06-22	INR 97.03	-1.87%	INR 98.10	INR 99.87	INR 95.00	2.16M
2026-06-19	INR 98.88	-0.28%	INR 99.73	INR 101.00	INR 96.51	2.26M
2026-06-18	INR 99.16	+0.26%	INR 99.90	INR 101.90	INR 98.11	1.34M
2026-06-17	INR 98.90	+3.43%	INR 96.00	INR 100.73	INR 95.85	3.15M
2026-06-16	INR 95.62	+3.91%	INR 92.50	INR 96.75	INR 91.36	3.42M
2026-06-15	INR 92.02	+8.49%	INR 85.50	INR 94.86	INR 85.00	6.22M
2026-06-12	INR 84.82	+2.02%	INR 85.00	INR 85.76	INR 83.00	3.39M
2026-06-11	INR 83.14	+1.32%	INR 81.40	INR 85.00	INR 80.00	2.48M
2026-06-10	INR 82.06	-4.26%	INR 83.85	INR 85.51	INR 80.80	2.36M
2026-06-09	INR 85.71	-1.45%	INR 87.97	INR 88.50	INR 82.99	2.13M
2026-06-08	INR 86.97	-2.54%	INR 87.76	INR 88.44	INR 86.00	1.79M
2026-06-05	INR 89.24	+0.01%	INR 88.95	INR 90.28	INR 87.54	2.05M
2026-06-04	INR 89.23	-0.79%	INR 88.95	INR 90.28	INR 88.10	2.18M
2026-06-03	INR 89.94	-1.00%	INR 90.77	INR 91.00	INR 88.03	2.40M
2026-06-02	INR 90.85	+2.25%	INR 88.85	INR 92.00	INR 88.53	2.35M
2026-06-01	INR 88.85	-3.96%	INR 93.50	INR 93.62	INR 87.30	2.46M
2026-05-29	INR 92.51	-1.60%	INR 95.65	INR 95.65	INR 91.25	2.67M
2026-05-28	INR 94.01	0.00%	INR 94.01	INR 94.01	INR 94.01	0