Arihant Superstructures Limited (BOM:506194)
India · Delayed Price · Currency is INR 208.50
-4.85 (-2.27%)
At close: Oct 23, 2026
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 211.55 | 211.55 | 200.85 | 208.50 | 208.50 | -2.27% | 34 |
| Oct 21, 2026 | 226.15 | 232.00 | 207.50 | 213.35 | 213.35 | -7.74% | 2,063 |
| Oct 19, 2026 | 229.50 | 241.40 | 229.50 | 231.25 | 231.25 | -0.52% | 2,524 |
| Oct 16, 2026 | 225.05 | 242.15 | 217.00 | 232.45 | 232.45 | 4.33% | 518 |
| Oct 15, 2026 | 221.15 | 222.90 | 217.00 | 222.80 | 222.80 | 0.75% | 3,045 |
| Oct 14, 2026 | 221.00 | 224.00 | 214.60 | 221.15 | 221.15 | 0.39% | 10,828 |
| Oct 13, 2026 | 220.00 | 223.15 | 213.65 | 220.30 | 220.30 | 2.37% | 11,814 |
| Oct 12, 2026 | 215.50 | 222.80 | 213.00 | 215.20 | 215.20 | -0.62% | 12,638 |
| Oct 9, 2026 | 221.40 | 221.40 | 199.00 | 216.55 | 216.55 | -2.70% | 6,004 |
| Oct 8, 2026 | 228.50 | 228.50 | 219.70 | 222.55 | 222.55 | -3.70% | 2,616 |
| Oct 7, 2026 | 238.10 | 238.10 | 231.10 | 231.10 | 231.10 | 6.13% | 39 |
| Oct 6, 2026 | 218.70 | 222.20 | 217.75 | 217.75 | 217.75 | -0.43% | 80 |
| Oct 5, 2026 | 219.00 | 219.10 | 218.55 | 218.70 | 218.70 | -0.46% | 445 |
| Oct 1, 2026 | 225.50 | 231.90 | 213.10 | 219.70 | 219.70 | -2.55% | 163 |
| Sep 30, 2026 | 238.10 | 238.10 | 221.95 | 225.45 | 225.45 | -4.37% | 719 |
| Sep 29, 2026 | 236.20 | 236.20 | 235.75 | 235.75 | 235.75 | 0.30% | 71 |
| Sep 28, 2026 | 243.50 | 244.95 | 229.00 | 235.05 | 235.05 | -3.47% | 797 |
| Sep 25, 2026 | 243.20 | 249.00 | 239.80 | 243.50 | 243.50 | 0.12% | 524 |
| Sep 24, 2026 | 242.00 | 243.20 | 242.00 | 243.20 | 243.20 | 1.48% | 6 |
| Sep 23, 2026 | 240.50 | 246.20 | 238.95 | 239.65 | 239.65 | 3.28% | 110 |
| Sep 22, 2026 | 229.50 | 236.70 | 229.50 | 232.05 | 232.05 | 1.13% | 52 |
| Sep 21, 2026 | 244.60 | 244.60 | 229.45 | 229.45 | 229.45 | 3.36% | 47 |
| Sep 18, 2026 | 223.50 | 223.90 | 220.15 | 222.00 | 222.00 | 2.64% | 98 |
| Sep 16, 2026 | 210.50 | 216.30 | 210.50 | 216.30 | 216.30 | 2.76% | 165 |
| Sep 15, 2026 | 215.15 | 218.45 | 210.50 | 210.50 | 210.50 | -2.64% | 324 |
| Sep 11, 2026 | 218.25 | 218.25 | 216.10 | 216.20 | 216.20 | -0.09% | 200 |
| Sep 10, 2026 | 225.35 | 225.35 | 216.65 | 216.65 | 216.40 | -1.48% | 43 |
| Sep 9, 2026 | 224.65 | 231.30 | 218.20 | 219.90 | 219.65 | -4.74% | 1,393 |
| Sep 8, 2026 | 234.00 | 238.95 | 230.85 | 230.85 | 230.58 | -2.16% | 121 |
| Sep 7, 2026 | 231.90 | 238.20 | 231.90 | 235.95 | 235.68 | 2.45% | 84 |
| Sep 4, 2026 | 238.80 | 239.95 | 226.10 | 230.30 | 230.03 | -2.64% | 1,170 |
| Sep 3, 2026 | 244.80 | 246.45 | 233.00 | 236.55 | 236.28 | -3.74% | 252 |
| Sep 2, 2026 | 247.05 | 248.75 | 245.00 | 245.75 | 245.47 | -1.21% | 434 |
| Sep 1, 2026 | 253.40 | 255.00 | 247.00 | 248.75 | 248.46 | -1.84% | 267 |
| Aug 31, 2026 | 241.90 | 254.95 | 234.00 | 253.40 | 253.11 | -2.14% | 371 |
| Aug 28, 2026 | 260.05 | 263.55 | 255.00 | 258.95 | 258.65 | -0.19% | 223 |
| Aug 27, 2026 | 279.95 | 279.95 | 257.35 | 259.45 | 259.15 | 0.10% | 731 |
| Aug 26, 2026 | 254.95 | 268.80 | 254.95 | 259.20 | 258.90 | 1.67% | 971 |
| Aug 24, 2026 | 254.95 | 256.40 | 254.95 | 254.95 | 254.66 | 0.97% | 23 |
| Aug 21, 2026 | 255.30 | 255.90 | 252.50 | 252.50 | 252.21 | 1.96% | 301 |
| Aug 20, 2026 | 248.85 | 251.50 | 242.65 | 247.65 | 247.36 | -0.48% | 309 |
| Aug 19, 2026 | 250.10 | 250.10 | 248.85 | 248.85 | 248.56 | -1.66% | 4 |
| Aug 18, 2026 | 256.60 | 256.60 | 250.10 | 253.05 | 252.76 | -2.41% | 88 |
| Aug 17, 2026 | 253.30 | 259.30 | 253.10 | 259.30 | 259.00 | 4.92% | 269 |
| Aug 14, 2026 | 249.95 | 252.45 | 242.50 | 247.15 | 246.86 | -2.23% | 791 |
| Aug 13, 2026 | 259.55 | 259.55 | 249.95 | 252.80 | 252.51 | -2.68% | 686 |
| Aug 12, 2026 | 261.35 | 261.40 | 257.30 | 259.75 | 259.45 | -0.61% | 171 |
| Aug 11, 2026 | 260.00 | 263.55 | 259.15 | 261.35 | 261.05 | 0.50% | 99 |
| Aug 10, 2026 | 261.95 | 267.65 | 260.00 | 260.05 | 259.75 | -1.79% | 145 |
| Aug 7, 2026 | 269.45 | 274.00 | 261.90 | 264.80 | 264.49 | -1.56% | 3,583 |