Aravali Securities & Finance Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
22-05-2026
Friday		 BSE Sensex : 75,415.35
+231.99
+0.31%		 NSE Nifty 50 : 23,719.30
+64.60
+0.27%		 USD - INR
1 $ = Rs 95.76		 Find Stock
Company: Aravali Securities & Finance Ltd MCap (aprox)
6.3 Crores		 Symbol :
512344		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-9.6% -8.8% -18.6% -23.3% 9.2% -0.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data.
***  Data is for information only. Not BUY or SELL advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
22-05-26 Fri 4.15 0.16 2.73k 4.0%
21-05-26 Thu 3.99 0.01 682 0.3% Data Update : 8 PM
20-05-26 Wed 3.98 0.08 514 2.1% 22-05-26 : 4.15
19-05-26 Tue 3.9 -0.2 3.25k -4.9%
18-05-26 Mon 4.1 -0.07 215 -1.7% Compared to  :
 13-05-26
4.59
15-05-26 Fri 4.17 -0.2 178 -4.6%
14-05-26 Thu 4.37 -0.22 280 -4.8% 7 Days %
13-05-26 Wed 4.59   159 -5.0% -9.6%
12-05-26 Tue          
11-05-26 Mon 4.83 -0.25 163 -4.9% Compared to  :
 22-04-26
4.55
08-05-26 Fri 5.08 0.2 716 4.1%
07-05-26 Thu 4.88 0.23 5.44k 4.9% 1 Month %
06-05-26 Wed 4.65 0.2 3.12k 4.5% -8.8%
05-05-26 Tue 4.45 0 870 0.0% .
04-05-26 Mon 4.45 0 1.13k 0.0% Compared to  :
 23-03-26
5.1
30-04-26 Thu 4.45 0.2 110 4.7%
29-04-26 Wed 4.25 -0.16 1.04k -3.6% 2 Months %
28-04-26 Tue 4.41 0.21 202 5.0% -18.6%
27-04-26 Mon 4.2 0 178 0.0%  
24-04-26 Fri 4.2 -0.15 799 -3.4% Compared to  :
 23-02-26
5.41
23-04-26 Thu 4.35 -0.2 1.29k -4.4%
22-04-26 Wed 4.55 0.03 1.85k 0.7% 3 Months %
21-04-26 Tue 4.52 0.21 159 4.9% -23.3%
20-04-26 Mon 4.31 -0.2 206 -4.4%  
17-04-26 Fri 4.51 0.21 779 4.9% Compared to  :
 21-11-25
3.8
16-04-26 Thu 4.3 0 2.24k 0.0%
15-04-26 Wed 4.3 0.2 541 4.9% 6 Months %
13-04-26 Mon 4.1 -0.06 7.29k -1.4% 9.2%
10-04-26 Fri 4.16 -0.09 1.91k -2.1%  
09-04-26 Thu 4.25 -0.2 188 -4.5% Compared to  :
 22-05-25
4.17
08-04-26 Wed 4.45 0.21 58 5.0%
07-04-26 Tue 4.24 0.2 121 5.0% 1 year %
06-04-26 Mon 4.04 0.19 370 4.9% -0.5%
02-04-26 Thu 3.85 -0.19 2.04k -4.7%  
01-04-26 Wed 4.04 -0.21 636 -4.9%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
30-03-26 Mon 4.25 -0.15 444 -3.4%
27-03-26 Fri 4.4 -0.21 12 -4.6%
25-03-26 Wed 4.61 -0.24 1.01k -4.9%
24-03-26 Tue 4.85 -0.25 133 -4.9%
23-03-26 Mon 5.1 -0.22 21 -4.1%
20-03-26 Fri 5.32 -0.28 613 -5.0%
19-03-26 Thu 5.6 -0.1 1.01k -1.8%
18-03-26 Wed 5.7 0.03 32 -4.5%
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon
13-03-26 Fri
12-03-26 Thu
11-03-26 Wed
10-03-26 Tue
09-03-26 Mon
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri 5.67 0.27 13.02k 5.0%
26-02-26 Thu 5.4 0 482 0.0%
25-02-26 Wed 5.4 -0.28 2.26k -4.9%
24-02-26 Tue 5.68 0.27 3.52k 5.0%
23-02-26 Mon 5.41 0.25 2.65k 4.8%
20-02-26 Fri 5.16 0.24 6.35k 4.9%
19-02-26 Thu 4.92 0.23 5.27k 4.9%
18-02-26 Wed 4.69 0.22 4.71k 4.9%
17-02-26 Tue 4.47 0.21 4.14k 4.9%
16-02-26 Mon 4.26 0.2 3.12k 4.9%
13-02-26 Fri 4.06 0.19 21.11k 4.9%
12-02-26 Thu 3.87 0.18 7.83k 4.9%
11-02-26 Wed 3.69 0 276 0.0%
10-02-26 Tue 3.69 0.17 360 4.8%
09-02-26 Mon 3.52 -0.17 1.73k -4.6%
06-02-26 Fri 3.69 0.01 502 0.3%
05-02-26 Thu 3.68 0.17 896 4.8%
04-02-26 Wed 3.51 -0.18 2 -4.9%
03-02-26 Tue 3.69 -0.19 328 -4.9%  
02-02-26 Mon 3.88 0.18 3.08k 4.9%  
01-02-26 Sun 3.7 0 1.11k 0.0%  
30-01-26 Fri 3.7 0 2.4k 0.0%  
29-01-26 Thu 3.7 0.05 206 1.4%  
28-01-26 Wed 3.65 -0.08 716 -2.1%  
27-01-26 Tue 3.73 0 1 0.0%  
23-01-26 Fri 3.73 0.03 2.02k 0.8%  
22-01-26 Thu 3.7 0 1.63k 0.0%  
21-01-26 Wed 3.7 -0.01 532 -0.3%  
20-01-26 Tue 3.71 0.17 1.15k 4.8%  
19-01-26 Mon 3.54 0.04 1.17k 1.1%  
16-01-26 Fri 3.5 0 25 0.0%  
14-01-26 Wed 3.5 0 101 0.0%  
13-01-26 Tue 3.5 0 51 0.0%  
12-01-26 Mon 3.5 -0.05 953 -1.4%  
09-01-26 Fri 3.55 0 187 0.0%  
08-01-26 Thu 3.55 0.01 181 0.3%  
07-01-26 Wed 3.54 -0.18 90 -4.8%  
06-01-26 Tue 3.72 #N/A 100 0.0%  
05-01-26 Mon #N/A #N/A   #N/A  
02-01-26 Fri 3.72 0 386 0.0%  
01-01-26 Thu 3.72 -0.19 277 -4.9%  
31-12-25 Wed 3.91 -0.04 238 -1.0%  
30-12-25 Tue 3.95 0 21 0.0%  
29-12-25 Mon 3.95 0 1k 0.0%  
26-12-25 Fri 3.95 -0.2 750 -4.8%  
24-12-25 Wed 4.15 0 2.32k 0.0%  
23-12-25 Tue 4.15 0.18 359 4.5%  
22-12-25 Mon 3.97 0.18 110 4.7%  
19-12-25 Fri 3.79 -0.19 1.06k -4.8%  
18-12-25 Thu 3.98 -0.04 1.2k -1.0%  
17-12-25 Wed 4.02 -0.19 459 -4.5%  
16-12-25 Tue 4.21 0.18 27 4.5%  
15-12-25 Mon 4.03 -0.02 1 -0.5%  
12-12-25 Fri 4.05 -0.1 2 -2.4%  
11-12-25 Thu 4.15 0.18 951 4.5%  
10-12-25 Wed 3.97 -0.02 4 -0.5%  
09-12-25 Tue 3.99 0.19 243 5.0%  
08-12-25 Mon 3.8 0.15 4.5k 4.1%  
05-12-25 Fri 3.65 -0.01 242 -0.3%  
04-12-25 Thu 3.66 -0.04 365 -1.1%  
03-12-25 Wed 3.7 -0.05 1.5k -1.3%  
02-12-25 Tue 3.75 -0.05 75 -1.3%  
01-12-25 Mon 3.8 0 500 0.0%  
28-11-25 Fri 3.8 0 231 0.0%  
27-11-25 Thu 3.8 0.18 13.93k 5.0%  
26-11-25 Wed 3.62 -0.19 251 -5.0%  
25-11-25 Tue 3.81 0.07 90 1.9%  
24-11-25 Mon 3.74 -0.06 951 -1.6%  
21-11-25 Fri 3.8 -0.17 603 -4.3%  
20-11-25 Thu 3.97 -0.19 268 -4.6%  
19-11-25 Wed 4.16 0.19 1.1k 4.8%  
18-11-25 Tue 3.97 -0.2 1.1k -4.8%  
17-11-25 Mon 4.17 0 654 0.0%  
14-11-25 Fri 4.17 -0.21 35 -4.8%  
13-11-25 Thu 4.38 0.2 1.96k 4.8%  
12-11-25 Wed 4.18 -0.22 323 -5.0%  
11-11-25 Tue 4.4 -0.15 41 -3.3%  
10-11-25 Mon 4.55 -0.02 1.38k -0.4%  
07-11-25 Fri 4.57 -0.24 702 -5.0%  
06-11-25 Thu 4.81 0.22 4.99k 4.8%  
04-11-25 Tue 4.59 0.21 3.74k 4.8%  
03-11-25 Mon 4.38 0.2 9.85k 4.8%  
31-10-25 Fri 4.18 0.19 2.63k 4.8%  
30-10-25 Thu 3.99 0.19 52.55k 5.0%  
29-10-25 Wed 3.8 -0.2 1.4k -5.0%  
28-10-25 Tue 4 0 2k 0.0%  
27-10-25 Mon 4 -0.01 614 -0.2%  
24-10-25 Fri 4.01 0 118 0.0%  
23-10-25 Thu 4.01 0.01 1.15k 0.2%  
21-10-25 Tue 4 0 2.57k 0.0%  
20-10-25 Mon 4 0 974 0.0%  
17-10-25 Fri 4 0 1.53k 0.0%  
16-10-25 Thu 4 -0.17 91 -4.1%  
15-10-25 Wed 4.17 #N/A 18 -4.8%  
14-10-25 Tue #N/A #N/A   #N/A  
13-10-25 Mon 4.38 0.2 4.34k 4.8%  
10-10-25 Fri 4.18 0 548 0.0%  
09-10-25 Thu 4.18 0 11 0.0%  
08-10-25 Wed 4.18 -0.03 28.21k -0.7%  
07-10-25 Tue 4.21 0 10 0.0%  
06-10-25 Mon 4.21 0.2 513 5.0%  
03-10-25 Fri 4.01 0 116 0.0%  
01-10-25 Wed 4.01 0 192 0.0%  
30-09-25 Tue 4.01 -0.02 871 -0.5%  
29-09-25 Mon 4.03 0.02 309 0.5%  
26-09-25 Fri 4.01 0.01 1.61k 0.2%  
25-09-25 Thu 4 -0.16 2.67k -3.8%  
24-09-25 Wed 4.16 0 5.07k 0.0%  
23-09-25 Tue 4.16 0 211 0.0%  
22-09-25 Mon 4.16 0 5 0.0%  
19-09-25 Fri 4.16 0.01 381 0.2%  
18-09-25 Thu 4.15 0.17 12.62k 4.3%  
17-09-25 Wed 3.98 -0.11 2.37k -2.7%  
16-09-25 Tue 4.09 -0.21 1.33k -4.9%  
15-09-25 Mon 4.3 0 48 0.0%  
12-09-25 Fri 4.3 0 97 0.0%  
11-09-25 Thu 4.3 0 31 0.0%  
10-09-25 Wed 4.3 -0.09 373 -2.1%  
09-09-25 Tue 4.39 0.19 902 4.5%  
08-09-25 Mon 4.2 -0.11 516 -2.6%  
05-09-25 Fri 4.31 0.2 517 4.9%  
04-09-25 Thu 4.11 0 255 0.0%  
03-09-25 Wed 4.11 0.18 324 4.6%  
02-09-25 Tue 3.93 0 95 0.0%  
01-09-25 Mon 3.93 -0.2 1 -4.8%  
29-08-25 Fri 4.13 -0.21 15 -4.8%  
28-08-25 Thu 4.34 0 23 0.0%  
26-08-25 Tue 4.34 -0.22 100 -4.8%  
25-08-25 Mon 4.56 -0.01 121 -0.2%  
22-08-25 Fri 4.57 0.21 203 4.8%  
21-08-25 Thu 4.36 0 52 0.0%  
20-08-25 Wed 4.36 0.2 792 4.8%  
19-08-25 Tue 4.16 0 109 0.0%  
18-08-25 Mon 4.16 -0.21 130 -4.8%  
14-08-25 Thu 4.37 -0.22 121 -4.8%  
13-08-25 Wed 4.59 0 34 0.0%  
12-08-25 Tue 4.59 0 1k 0.0%  
11-08-25 Mon 4.59 0 25 0.0%  
08-08-25 Fri 4.59 0.21 299 4.8%  
07-08-25 Thu 4.38 0 108 0.0%  
06-08-25 Wed 4.38 -0.02 3 -0.5%  
05-08-25 Tue 4.4 0 19 0.0%  
04-08-25 Mon 4.4 0 124 0.0%  
01-08-25 Fri 4.4 0 1.96k 0.0%  
31-07-25 Thu 4.4 -0.23 3 -5.0%  
30-07-25 Wed 4.63 0.16 65 3.6%  
29-07-25 Tue 4.47 -0.23 412 -4.9%  
28-07-25 Mon 4.7 -0.15 3.07k -3.1%  
25-07-25 Fri 4.85 0.1 4.5k 2.1%  
24-07-25 Thu 4.75 0 10 0.0%  
23-07-25 Wed 4.75 -0.01 1.02k -0.2%  
22-07-25 Tue 4.76 0 19 0.0%  
21-07-25 Mon 4.76 0 209 0.0%  
18-07-25 Fri 4.76 -0.02 102 -0.4%  
17-07-25 Thu 4.78 0.19 2.03k 4.1%  
16-07-25 Wed 4.59 0.02 201 0.4%  
15-07-25 Tue 4.57 0.21 601 4.8%  
14-07-25 Mon 4.36 0 50 0.0%  
11-07-25 Fri 4.36 0 100 0.0%  
10-07-25 Thu 4.37 -0.01 224 -0.2%  
09-07-25 Wed 4.37 -0.02 4 -0.5%  
08-07-25 Tue 4.39 #N/A 449 0.7%  
07-07-25 Mon #N/A #N/A   #N/A  
04-07-25 Fri 4.36 -0.02 260 -0.5%  
03-07-25 Thu 4.38 0 1.19k 0.0%  
02-07-25 Wed 4.38 0.13 655 3.1%  
01-07-25 Tue 4.25 0.2 133 4.9%  
30-06-25 Mon 4.05 0 329 0.0%  
27-06-25 Fri 4.05 0.19 151 4.9%  
26-06-25 Thu 3.86 -0.01 6.38k -0.3%  
25-06-25 Wed 3.87 #N/A 831 4.3%  
24-06-25 Tue #N/A #N/A   #N/A  
23-06-25 Mon 3.71 -0.17 2.5k -4.4%  
20-06-25 Fri 3.88 0.06 545 1.6%  
19-06-25 Thu 3.82 -0.15 259 -3.8%  
18-06-25 Wed 3.97 -0.2 339 -4.8%  
17-06-25 Tue 4.17 -0.21 5.13k -4.8%  
16-06-25 Mon 4.38 0 300 0.0%  
13-06-25 Fri 4.38 0.18 2.46k 4.3%  
12-06-25 Thu 4.2 -0.03 128 -0.7%  
11-06-25 Wed 4.23 -0.22 1.05k -4.9%  
10-06-25 Tue 4.45 0.15 834 3.5%  
09-06-25 Mon 4.3 0.17 663 4.1%  
06-06-25 Fri 4.13 0 740 0.0%  
05-06-25 Thu 4.13 0.06 9.51k 1.5%  
04-06-25 Wed 4.07 0.19 3.83k 4.9%  
03-06-25 Tue 3.88 0.18 299 4.9%  
02-06-25 Mon 3.7 -0.17 5.92k -4.4%  
30-05-25 Fri 3.87 -0.2 4.37k -4.9%  
29-05-25 Thu 4.07 0.17 1.2k 4.4%  
28-05-25 Wed 3.9 -0.06 450 -1.5%  
27-05-25 Tue 3.96 -0.01 663 -0.3%  
26-05-25 Mon 3.97 0 402 0.0%  
23-05-25 Fri 3.97 -0.2 380 -4.8%  
22-05-25 Thu 4.17 -0.21 81 -4.8%  
21-05-25 Wed 4.38 0.18 122 4.3%