Arihant Superstructures Limited (BOM:506194)
India · Delayed Price · Currency is INR 245.00
-3.55 (-1.43%)
At close: Mar 5, 2026
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 256.35 | 257.20 | 244.00 | 245.00 | 245.00 | -1.43% | 1,305 |
| Mar 4, 2026 | 255.95 | 256.10 | 247.30 | 248.55 | 248.55 | -5.58% | 433 |
| Mar 2, 2026 | 252.00 | 263.25 | 250.10 | 263.25 | 263.25 | -1.03% | 182 |
| Feb 27, 2026 | 264.75 | 268.20 | 262.50 | 266.00 | 266.00 | 0.74% | 1,061 |
| Feb 26, 2026 | 263.10 | 271.85 | 261.20 | 264.05 | 264.05 | 1.29% | 2,005 |
| Feb 25, 2026 | 252.95 | 261.20 | 251.05 | 260.70 | 260.70 | 3.35% | 19 |
| Feb 24, 2026 | 257.75 | 259.10 | 251.00 | 252.25 | 252.25 | -3.06% | 202 |
| Feb 23, 2026 | 263.65 | 266.20 | 259.20 | 260.20 | 260.20 | -0.02% | 147 |
| Feb 20, 2026 | 260.00 | 262.30 | 256.15 | 260.25 | 260.25 | 0.10% | 261 |
| Feb 19, 2026 | 266.15 | 266.95 | 260.00 | 260.00 | 260.00 | -1.03% | 47 |
| Feb 18, 2026 | 260.00 | 266.75 | 259.00 | 262.70 | 262.70 | - | 617 |
| Feb 17, 2026 | 268.00 | 269.85 | 262.70 | 262.70 | 262.70 | -1.98% | 47 |
| Feb 16, 2026 | 270.75 | 270.75 | 267.75 | 268.00 | 268.00 | -0.78% | 48 |
| Feb 13, 2026 | 277.15 | 277.15 | 268.35 | 270.10 | 270.10 | -4.32% | 639 |
| Feb 12, 2026 | 261.00 | 284.00 | 261.00 | 282.30 | 282.30 | 0.07% | 1,246 |
| Feb 11, 2026 | 279.90 | 282.95 | 273.15 | 282.10 | 282.10 | 0.48% | 879 |
| Feb 10, 2026 | 289.50 | 298.85 | 279.00 | 280.75 | 280.75 | -1.80% | 1,939 |
| Feb 9, 2026 | 288.60 | 293.35 | 285.15 | 285.90 | 285.90 | 1.01% | 2,203 |
| Feb 6, 2026 | 290.40 | 290.40 | 280.50 | 283.05 | 283.05 | -3.69% | 177 |
| Feb 5, 2026 | 293.10 | 295.05 | 288.70 | 293.90 | 293.90 | -0.47% | 295 |
| Feb 4, 2026 | 297.10 | 300.40 | 292.70 | 295.30 | 295.30 | 1.74% | 744 |
| Feb 3, 2026 | 277.85 | 306.30 | 277.85 | 290.25 | 290.25 | 7.44% | 703 |
| Feb 2, 2026 | 263.90 | 270.85 | 259.05 | 270.15 | 270.15 | 1.89% | 459 |
| Feb 1, 2026 | 275.00 | 278.45 | 265.15 | 265.15 | 265.15 | -1.87% | 579 |
| Jan 30, 2026 | 268.95 | 271.85 | 268.90 | 270.20 | 270.20 | -1.71% | 892 |
| Jan 29, 2026 | 270.35 | 276.95 | 266.00 | 274.90 | 274.90 | 1.20% | 739 |
| Jan 28, 2026 | 268.65 | 274.20 | 266.20 | 271.65 | 271.65 | 0.63% | 535 |
| Jan 27, 2026 | 267.00 | 271.85 | 263.60 | 269.95 | 269.95 | 0.15% | 3,452 |
| Jan 23, 2026 | 290.50 | 291.50 | 268.00 | 269.55 | 269.55 | -7.24% | 666 |
| Jan 22, 2026 | 288.00 | 297.15 | 286.95 | 290.60 | 290.60 | -1.31% | 356 |
| Jan 21, 2026 | 302.80 | 304.20 | 289.50 | 294.45 | 294.45 | -3.92% | 794 |
| Jan 20, 2026 | 310.05 | 310.05 | 304.00 | 306.45 | 306.45 | -1.16% | 570 |
| Jan 19, 2026 | 315.05 | 315.05 | 309.55 | 310.05 | 310.05 | -0.23% | 196 |
| Jan 16, 2026 | 307.85 | 312.65 | 307.05 | 310.75 | 310.75 | 0.94% | 66 |
| Jan 14, 2026 | 309.85 | 309.85 | 305.05 | 307.85 | 307.85 | -0.39% | 423 |
| Jan 13, 2026 | 317.55 | 317.55 | 305.65 | 309.05 | 309.05 | -2.68% | 727 |
| Jan 12, 2026 | 310.00 | 319.00 | 305.55 | 317.55 | 317.55 | 2.24% | 826 |
| Jan 9, 2026 | 319.75 | 319.80 | 310.00 | 310.60 | 310.60 | -4.30% | 196 |
| Jan 8, 2026 | 329.60 | 330.15 | 321.20 | 324.55 | 324.55 | -0.54% | 192 |
| Jan 7, 2026 | 336.30 | 336.30 | 325.35 | 326.30 | 326.30 | -3.94% | 348 |
| Jan 6, 2026 | 337.35 | 339.70 | 337.35 | 339.70 | 339.70 | 0.46% | 4 |
| Jan 5, 2026 | 342.50 | 342.95 | 335.50 | 338.15 | 338.15 | -1.77% | 447 |
| Jan 2, 2026 | 345.30 | 350.80 | 341.90 | 344.25 | 344.25 | 1.26% | 1,063 |
| Jan 1, 2026 | 340.00 | 351.05 | 339.20 | 339.95 | 339.95 | 0.80% | 385 |
| Dec 31, 2025 | 326.30 | 341.55 | 326.30 | 337.25 | 337.25 | 3.28% | 1,122 |
| Dec 30, 2025 | 327.10 | 332.00 | 326.00 | 326.55 | 326.55 | -0.49% | 258 |
| Dec 29, 2025 | 321.00 | 334.15 | 315.00 | 328.15 | 328.15 | 0.14% | 1,011 |
| Dec 26, 2025 | 315.75 | 332.05 | 314.10 | 327.70 | 327.70 | 4.08% | 1,454 |
| Dec 24, 2025 | 314.60 | 314.95 | 310.40 | 314.85 | 314.85 | 0.43% | 293 |
| Dec 23, 2025 | 302.95 | 327.40 | 302.95 | 313.50 | 313.50 | 2.80% | 10,933 |