Arihant Superstructures Limited (BOM:506194)
India · Delayed Price · Currency is INR 310.05
-0.70 (-0.23%)
At close: Jan 19, 2026
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 304.50 | 308.20 | 304.50 | 304.95 | 304.95 | 0.02% | 54 |
| Dec 19, 2025 | 303.90 | 306.70 | 303.90 | 304.90 | 304.90 | 0.49% | 268 |
| Dec 18, 2025 | 308.75 | 308.75 | 303.35 | 303.40 | 303.40 | -2.29% | 300 |
| Dec 17, 2025 | 312.70 | 315.65 | 308.55 | 310.50 | 310.50 | -0.72% | 98 |
| Dec 16, 2025 | 312.90 | 314.15 | 309.55 | 312.75 | 312.75 | -0.71% | 443 |
| Dec 15, 2025 | 315.35 | 318.45 | 312.95 | 315.00 | 315.00 | -0.11% | 587 |
| Dec 12, 2025 | 320.40 | 320.40 | 313.60 | 315.35 | 315.35 | -0.82% | 680 |
| Dec 11, 2025 | 308.15 | 320.80 | 307.60 | 317.95 | 317.95 | 2.12% | 226 |
| Dec 10, 2025 | 318.05 | 319.80 | 308.25 | 311.35 | 311.35 | -1.66% | 343 |
| Dec 9, 2025 | 325.85 | 325.85 | 315.25 | 316.60 | 316.60 | -0.47% | 81 |
| Dec 8, 2025 | 331.50 | 332.00 | 312.60 | 318.10 | 318.10 | -4.52% | 542 |
| Dec 5, 2025 | 335.60 | 335.60 | 332.00 | 333.15 | 333.15 | -0.72% | 104 |
| Dec 4, 2025 | 349.50 | 349.50 | 333.05 | 335.55 | 335.55 | -3.92% | 507 |
| Dec 3, 2025 | 345.40 | 352.40 | 345.00 | 349.25 | 349.25 | 1.42% | 1,118 |
| Dec 2, 2025 | 343.95 | 345.00 | 343.95 | 344.35 | 344.35 | 0.12% | 148 |
| Dec 1, 2025 | 343.20 | 343.95 | 342.50 | 343.95 | 343.95 | -0.51% | 42 |
| Nov 28, 2025 | 348.00 | 348.00 | 345.70 | 345.70 | 345.70 | -1.02% | 1,084 |
| Nov 27, 2025 | 374.00 | 374.00 | 347.95 | 349.25 | 349.25 | 0.14% | 690 |
| Nov 26, 2025 | 350.15 | 355.80 | 348.70 | 348.75 | 348.75 | 0.50% | 337 |
| Nov 25, 2025 | 356.45 | 358.95 | 346.00 | 347.00 | 347.00 | -2.80% | 527 |
| Nov 24, 2025 | 367.10 | 368.80 | 356.80 | 357.00 | 357.00 | -2.83% | 277 |
| Nov 21, 2025 | 374.90 | 374.90 | 365.60 | 367.40 | 367.40 | -1.10% | 605 |
| Nov 20, 2025 | 371.95 | 373.45 | 369.70 | 371.50 | 371.50 | -1.35% | 448 |
| Nov 19, 2025 | 369.35 | 379.70 | 369.35 | 376.60 | 376.60 | -0.72% | 90,926 |
| Nov 18, 2025 | 374.00 | 380.10 | 367.50 | 379.35 | 379.35 | 0.49% | 2,255 |
| Nov 17, 2025 | 409.00 | 409.00 | 372.00 | 377.50 | 377.50 | 0.49% | 482 |
| Nov 14, 2025 | 378.95 | 380.35 | 375.65 | 375.65 | 375.65 | -2.48% | 1,345 |
| Nov 13, 2025 | 379.95 | 385.80 | 377.10 | 385.20 | 385.20 | -1.78% | 1,473 |
| Nov 12, 2025 | 398.50 | 398.50 | 386.95 | 392.20 | 392.20 | -0.49% | 567 |
| Nov 11, 2025 | 408.60 | 408.60 | 392.75 | 394.15 | 394.15 | -3.34% | 1,259 |