Arihant Superstructures Limited (BOM:506194)
India · Delayed Price · Currency is INR 391.30
-4.50 (-1.14%)
At close: Sep 10, 2025
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 413.00 | 413.00 | 401.00 | 404.10 | 404.10 | -0.10% | 562 |
| Sep 11, 2025 | 394.40 | 414.25 | 390.80 | 404.50 | 404.50 | 3.37% | 553 |
| Sep 10, 2025 | 380.05 | 399.40 | 380.05 | 391.30 | 391.30 | -1.14% | 183 |
| Sep 9, 2025 | 390.95 | 395.80 | 390.95 | 395.80 | 395.80 | 1.24% | 52 |
| Sep 8, 2025 | 389.00 | 398.00 | 384.00 | 390.95 | 390.95 | -1.03% | 862 |
| Sep 5, 2025 | 391.20 | 395.00 | 388.45 | 395.00 | 395.00 | 0.45% | 469 |
| Sep 4, 2025 | 393.30 | 396.05 | 388.00 | 393.25 | 393.25 | -0.76% | 557 |
| Sep 3, 2025 | 393.00 | 398.30 | 387.15 | 396.25 | 396.25 | 0.06% | 296 |
| Sep 2, 2025 | 398.30 | 400.20 | 396.00 | 396.00 | 396.00 | -0.43% | 154 |
| Sep 1, 2025 | 415.95 | 415.95 | 395.15 | 397.70 | 397.70 | -0.98% | 554 |
| Aug 29, 2025 | 402.05 | 402.25 | 396.40 | 401.65 | 401.65 | 0.74% | 121 |
| Aug 28, 2025 | 406.70 | 409.40 | 392.95 | 398.70 | 398.70 | -3.46% | 607 |
| Aug 26, 2025 | 411.20 | 416.35 | 409.80 | 413.00 | 413.00 | 0.44% | 546 |
| Aug 25, 2025 | 396.00 | 427.00 | 396.00 | 411.20 | 411.20 | -1.24% | 1,598 |
| Aug 22, 2025 | 413.75 | 418.00 | 411.75 | 416.35 | 416.35 | 1.12% | 270 |
| Aug 21, 2025 | 414.50 | 414.50 | 408.65 | 411.75 | 411.75 | -1.13% | 595 |
| Aug 20, 2025 | 410.00 | 416.45 | 410.00 | 416.45 | 416.45 | 0.73% | 1,573 |
| Aug 19, 2025 | 412.45 | 413.45 | 412.05 | 413.45 | 413.45 | -0.30% | 151 |
| Aug 18, 2025 | 415.90 | 417.85 | 412.55 | 414.70 | 414.70 | -0.37% | 918 |
| Aug 14, 2025 | 420.35 | 420.35 | 415.00 | 416.25 | 416.25 | -0.69% | 578 |
| Aug 13, 2025 | 425.00 | 425.00 | 410.20 | 419.15 | 419.15 | 0.30% | 674 |
| Aug 12, 2025 | 416.85 | 421.00 | 407.20 | 417.90 | 417.90 | 0.22% | 390 |
| Aug 11, 2025 | 458.00 | 458.00 | 415.00 | 417.00 | 417.00 | - | 514 |
| Aug 8, 2025 | 418.40 | 418.40 | 417.00 | 417.00 | 417.00 | -0.71% | 1,001 |
| Aug 7, 2025 | 412.00 | 420.00 | 411.90 | 420.00 | 420.00 | 0.48% | 525 |
| Aug 6, 2025 | 434.00 | 434.00 | 412.25 | 418.00 | 418.00 | -0.39% | 640 |
| Aug 5, 2025 | 430.60 | 430.60 | 417.00 | 419.65 | 419.65 | -3.69% | 1,455 |
| Aug 4, 2025 | 427.50 | 437.65 | 424.80 | 435.75 | 435.75 | 2.24% | 578 |
| Aug 1, 2025 | 425.80 | 430.95 | 423.50 | 426.20 | 426.20 | 2.75% | 556 |
| Jul 31, 2025 | 425.40 | 428.10 | 408.95 | 414.80 | 414.80 | -3.96% | 6,060 |
| Jul 30, 2025 | 431.75 | 433.85 | 423.05 | 431.90 | 431.90 | -0.13% | 542 |
| Jul 29, 2025 | 412.05 | 439.00 | 412.05 | 432.45 | 432.45 | -0.31% | 2,225 |
| Jul 28, 2025 | 420.40 | 435.45 | 415.75 | 433.80 | 433.80 | 2.54% | 6,543 |
| Jul 25, 2025 | 436.55 | 436.55 | 415.65 | 423.05 | 423.05 | -2.55% | 234 |
| Jul 24, 2025 | 441.60 | 441.60 | 432.45 | 434.10 | 434.10 | -1.26% | 671 |
| Jul 23, 2025 | 436.00 | 449.65 | 434.25 | 439.65 | 439.65 | - | 482 |
| Jul 22, 2025 | 439.50 | 444.10 | 436.80 | 439.65 | 439.65 | -0.10% | 789 |
| Jul 21, 2025 | 454.00 | 454.00 | 431.05 | 440.10 | 440.10 | -0.90% | 2,023 |
| Jul 18, 2025 | 440.05 | 451.75 | 435.05 | 444.10 | 444.10 | -1.29% | 1,935 |
| Jul 17, 2025 | 392.00 | 461.75 | 392.00 | 449.90 | 449.90 | 5.97% | 24,620 |
| Jul 16, 2025 | 410.10 | 432.35 | 410.10 | 424.55 | 424.55 | 0.15% | 3,330 |
| Jul 15, 2025 | 426.65 | 432.00 | 410.10 | 423.90 | 423.90 | 1.24% | 10,420 |
| Jul 14, 2025 | 414.00 | 426.85 | 413.05 | 418.70 | 418.70 | 0.89% | 26,135 |
| Jul 11, 2025 | 409.50 | 419.95 | 408.90 | 415.00 | 415.00 | 1.68% | 4,378 |
| Jul 10, 2025 | 405.00 | 412.25 | 404.55 | 408.15 | 408.15 | 0.27% | 1,530 |
| Jul 9, 2025 | 400.00 | 408.00 | 394.10 | 407.05 | 407.05 | 2.33% | 2,269 |
| Jul 8, 2025 | 396.00 | 402.10 | 396.00 | 397.80 | 397.80 | -0.08% | 35 |
| Jul 7, 2025 | 402.85 | 409.55 | 396.95 | 398.10 | 398.10 | -0.77% | 430 |
| Jul 4, 2025 | 403.95 | 406.60 | 399.00 | 401.20 | 401.20 | -0.99% | 492 |
| Jul 3, 2025 | 407.20 | 413.85 | 403.00 | 405.20 | 405.20 | -0.22% | 1,605 |