Arihant Superstructures Limited (BOM:506194)
India · Delayed Price · Currency is INR 242.50
-0.10 (-0.04%)
At close: May 25, 2026
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 245.15 | 260.40 | 245.15 | 259.25 | 259.25 | 6.91% | 3,165 |
| May 25, 2026 | 243.50 | 251.95 | 242.50 | 242.50 | 242.50 | -0.04% | 1,437 |
| May 22, 2026 | 240.10 | 246.80 | 240.10 | 242.60 | 242.60 | 0.19% | 374 |
| May 21, 2026 | 239.25 | 247.25 | 236.90 | 242.15 | 242.15 | 0.96% | 6,885 |
| May 20, 2026 | 243.00 | 243.25 | 235.80 | 239.85 | 239.85 | -2.02% | 6,643 |
| May 19, 2026 | 261.80 | 268.00 | 242.75 | 244.80 | 244.80 | -5.61% | 37,586 |
| May 18, 2026 | 272.85 | 301.95 | 246.85 | 259.35 | 259.35 | -4.86% | 596,503 |
| May 15, 2026 | 261.25 | 287.95 | 260.50 | 272.60 | 272.60 | 7.75% | 4,877 |
| May 14, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | 11 |
| May 13, 2026 | 255.00 | 260.05 | 253.00 | 253.00 | 253.00 | -0.71% | 61 |
| May 12, 2026 | 264.00 | 264.00 | 251.50 | 254.80 | 254.80 | -3.28% | 35 |
| May 11, 2026 | 270.00 | 270.00 | 260.50 | 263.45 | 263.45 | -4.70% | 174 |
| May 8, 2026 | 275.30 | 276.45 | 272.85 | 276.45 | 276.45 | 1.67% | 80 |
| May 7, 2026 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | -0.04% | 1 |
| May 6, 2026 | 276.05 | 281.90 | 269.50 | 272.00 | 272.00 | 1.61% | 68 |
| May 5, 2026 | 271.50 | 277.35 | 266.55 | 267.70 | 267.70 | -0.02% | 923 |
| May 4, 2026 | 283.60 | 284.00 | 265.00 | 267.75 | 267.75 | -3.60% | 1,276 |
| Apr 30, 2026 | 284.45 | 286.80 | 272.65 | 277.75 | 277.75 | -1.54% | 1,117 |
| Apr 29, 2026 | 276.25 | 308.85 | 275.70 | 282.10 | 282.10 | -1.59% | 12,501 |
| Apr 28, 2026 | 287.70 | 295.25 | 274.85 | 286.65 | 286.65 | -0.36% | 2,960 |
| Apr 27, 2026 | 283.70 | 292.00 | 273.05 | 287.70 | 287.70 | 5.97% | 7,666 |
| Apr 24, 2026 | 272.70 | 273.20 | 264.05 | 271.50 | 271.50 | 1.36% | 280 |
| Apr 23, 2026 | 280.00 | 280.00 | 266.55 | 267.85 | 267.85 | 2.51% | 1,793 |
| Apr 22, 2026 | 265.00 | 280.00 | 257.35 | 261.30 | 261.30 | -1.56% | 543 |
| Apr 21, 2026 | 268.00 | 275.90 | 264.65 | 265.45 | 265.45 | -0.65% | 712 |
| Apr 20, 2026 | 269.75 | 276.60 | 254.15 | 267.20 | 267.20 | 3.51% | 1,313 |
| Apr 17, 2026 | 260.00 | 263.45 | 256.10 | 258.15 | 258.15 | 3.28% | 457 |
| Apr 16, 2026 | 256.65 | 256.65 | 248.00 | 249.95 | 249.95 | -1.24% | 1,104 |
| Apr 15, 2026 | 260.05 | 260.05 | 252.10 | 253.10 | 253.10 | 0.20% | 33 |
| Apr 13, 2026 | 260.50 | 264.00 | 248.35 | 252.60 | 252.60 | -3.00% | 4,241 |
| Apr 10, 2026 | 236.55 | 267.00 | 236.25 | 260.40 | 260.40 | 13.22% | 3,703 |
| Apr 9, 2026 | 234.60 | 234.60 | 225.15 | 230.00 | 230.00 | -0.99% | 750 |
| Apr 8, 2026 | 221.75 | 233.50 | 221.75 | 232.30 | 232.30 | 6.54% | 77 |
| Apr 7, 2026 | 210.20 | 225.00 | 210.20 | 218.05 | 218.05 | 1.47% | 1,722 |
| Apr 6, 2026 | 210.75 | 216.85 | 204.40 | 214.90 | 214.90 | 4.02% | 1,515 |
| Apr 2, 2026 | 203.70 | 210.55 | 201.00 | 206.60 | 206.60 | 3.46% | 351 |
| Apr 1, 2026 | 201.45 | 207.70 | 198.60 | 199.70 | 199.70 | 4.34% | 533 |
| Mar 30, 2026 | 202.85 | 203.80 | 188.50 | 191.40 | 191.40 | -5.71% | 2,028 |
| Mar 27, 2026 | 220.10 | 220.10 | 202.35 | 203.00 | 203.00 | -7.77% | 1,463 |
| 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 |