Arihant Superstructures Limited (BOM:506194)
India · Delayed Price · Currency is INR 220.10
+17.05 (8.40%)
At close: Mar 25, 2026
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 201.00 | 233.50 | 196.00 | 220.10 | 220.10 | 8.40% | 3,317 |
| Mar 24, 2026 | 204.00 | 211.45 | 199.80 | 203.05 | 203.05 | -0.47% | 1,031 |
| Mar 23, 2026 | 194.60 | 208.40 | 194.60 | 204.00 | 204.00 | -4.07% | 50,678 |
| Mar 20, 2026 | 218.05 | 218.05 | 212.65 | 212.65 | 212.65 | -2.48% | 156 |
| Mar 19, 2026 | 220.25 | 220.35 | 218.05 | 218.05 | 218.05 | -2.04% | 347 |
| Mar 18, 2026 | 213.00 | 223.65 | 210.00 | 222.60 | 222.60 | 4.46% | 895 |
| Mar 17, 2026 | 210.50 | 217.00 | 208.00 | 213.10 | 213.10 | 1.96% | 96 |
| Mar 16, 2026 | 240.00 | 240.00 | 207.95 | 209.00 | 209.00 | -5.11% | 183 |
| Mar 13, 2026 | 220.60 | 224.05 | 219.70 | 220.25 | 220.25 | -4.01% | 90 |
| Mar 12, 2026 | 225.95 | 231.95 | 221.20 | 229.45 | 229.45 | -0.67% | 1,173 |
| Mar 11, 2026 | 236.25 | 237.15 | 227.75 | 231.00 | 231.00 | -2.08% | 227 |
| Mar 10, 2026 | 234.95 | 241.80 | 232.80 | 235.90 | 235.90 | 1.29% | 1,192 |
| Mar 9, 2026 | 240.00 | 241.50 | 229.95 | 232.90 | 232.90 | -7.54% | 833 |
| Mar 6, 2026 | 249.45 | 252.00 | 249.45 | 251.90 | 251.90 | 2.82% | 264 |
| 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 |