Arihant Superstructures Limited (BOM:506194)
India · Delayed Price · Currency is INR 247.65
-1.20 (-0.48%)
At close: Aug 20, 2026
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 250.10 | 250.10 | 248.85 | 248.85 | 248.85 | -1.66% | 4 |
| Aug 18, 2026 | 256.60 | 256.60 | 250.10 | 253.05 | 253.05 | -2.41% | 88 |
| Aug 17, 2026 | 253.30 | 259.30 | 253.10 | 259.30 | 259.30 | 4.92% | 269 |
| Aug 14, 2026 | 249.95 | 252.45 | 242.50 | 247.15 | 247.15 | -2.23% | 791 |
| Aug 13, 2026 | 259.55 | 259.55 | 249.95 | 252.80 | 252.80 | -2.68% | 686 |
| Aug 12, 2026 | 261.35 | 261.40 | 257.30 | 259.75 | 259.75 | -0.61% | 171 |
| Aug 11, 2026 | 260.00 | 263.55 | 259.15 | 261.35 | 261.35 | 0.50% | 99 |
| Aug 10, 2026 | 261.95 | 267.65 | 260.00 | 260.05 | 260.05 | -1.79% | 145 |
| Aug 7, 2026 | 269.45 | 274.00 | 261.90 | 264.80 | 264.80 | -1.56% | 3,583 |
| Aug 6, 2026 | 260.55 | 269.55 | 260.55 | 269.00 | 269.00 | 4.02% | 214 |
| Aug 5, 2026 | 259.50 | 259.50 | 258.60 | 258.60 | 258.60 | -0.35% | 129 |
| Aug 4, 2026 | 260.50 | 260.50 | 257.85 | 259.50 | 259.50 | -0.38% | 21 |
| Aug 3, 2026 | 260.20 | 262.70 | 259.75 | 260.50 | 260.50 | -1.12% | 27 |
| Jul 31, 2026 | 260.70 | 263.85 | 260.20 | 263.45 | 263.45 | 2.51% | 43 |
| Jul 30, 2026 | 260.55 | 260.55 | 255.50 | 257.00 | 257.00 | -0.62% | 14 |
| Jul 29, 2026 | 261.05 | 261.65 | 258.60 | 258.60 | 258.60 | -0.27% | 327 |
| Jul 24, 2026 | 256.50 | 262.25 | 256.50 | 259.30 | 259.30 | 1.15% | 205 |
| Jul 23, 2026 | 258.25 | 260.55 | 256.35 | 256.35 | 256.35 | -0.91% | 40 |
| Jul 22, 2026 | 260.10 | 265.95 | 258.45 | 258.70 | 258.70 | -0.39% | 328 |
| Jul 21, 2026 | 258.00 | 264.10 | 257.10 | 259.70 | 259.70 | -0.80% | 855 |
| Jul 20, 2026 | 263.00 | 263.00 | 252.65 | 261.80 | 261.80 | 2.25% | 2,046 |
| Jul 17, 2026 | 255.00 | 258.40 | 255.00 | 256.05 | 256.05 | -2.12% | 89 |
| Jul 16, 2026 | 265.65 | 265.80 | 256.25 | 261.60 | 261.60 | -1.52% | 1,791 |
| Jul 15, 2026 | 261.00 | 265.65 | 261.00 | 265.65 | 265.65 | 0.25% | 144 |
| Jul 14, 2026 | 265.75 | 266.65 | 257.20 | 265.00 | 265.00 | -0.15% | 481 |
| Jul 13, 2026 | 267.95 | 272.00 | 262.75 | 265.40 | 265.40 | 1.38% | 2,053 |
| Jul 10, 2026 | 257.50 | 262.05 | 257.50 | 261.80 | 261.80 | -0.36% | 23 |
| Jul 9, 2026 | 254.60 | 263.85 | 254.60 | 262.75 | 262.75 | 2.06% | 8 |
| Jul 8, 2026 | 265.00 | 268.05 | 254.90 | 257.45 | 257.45 | -3.83% | 1,033 |
| Jul 7, 2026 | 267.00 | 270.30 | 262.00 | 267.70 | 267.70 | -0.85% | 18 |
| Jul 6, 2026 | 263.05 | 272.35 | 250.00 | 270.00 | 270.00 | 5.70% | 762 |
| Jul 3, 2026 | 262.00 | 262.00 | 255.00 | 255.45 | 255.45 | -1.77% | 329 |
| Jul 2, 2026 | 258.80 | 263.60 | 258.80 | 260.05 | 260.05 | -5.66% | 81 |
| Jul 1, 2026 | 259.80 | 283.00 | 259.30 | 275.65 | 275.65 | 8.20% | 2,002 |
| Jun 30, 2026 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | - | 1 |
| Jun 29, 2026 | 252.25 | 255.85 | 249.15 | 254.75 | 254.75 | -0.35% | 310 |
| Jun 25, 2026 | 256.55 | 257.05 | 255.50 | 255.65 | 255.65 | -1.67% | 115 |
| Jun 24, 2026 | 259.70 | 265.00 | 259.70 | 260.00 | 260.00 | -3.35% | 43 |
| Jun 22, 2026 | 260.05 | 272.75 | 260.05 | 269.00 | 269.00 | -1.21% | 1,198 |
| Jun 19, 2026 | 267.95 | 274.90 | 267.95 | 272.30 | 272.30 | 1.62% | 1,583 |
| Jun 18, 2026 | 267.15 | 271.20 | 263.75 | 267.95 | 267.95 | 0.36% | 761 |
| Jun 17, 2026 | 266.50 | 267.50 | 261.45 | 267.00 | 267.00 | 0.09% | 1,536 |
| Jun 16, 2026 | 259.00 | 266.80 | 255.85 | 266.75 | 266.75 | 2.54% | 587 |
| Jun 15, 2026 | 260.45 | 261.50 | 257.40 | 260.15 | 260.15 | 2.02% | 292 |
| Jun 12, 2026 | 254.55 | 255.00 | 252.40 | 255.00 | 255.00 | 2.84% | 21 |
| Jun 11, 2026 | 249.00 | 252.85 | 247.35 | 247.95 | 247.95 | -0.26% | 896 |
| Jun 10, 2026 | 254.90 | 257.10 | 248.50 | 248.60 | 248.60 | -1.15% | 44 |
| Jun 9, 2026 | 250.65 | 257.65 | 250.35 | 251.50 | 251.50 | 1.58% | 393 |
| Jun 8, 2026 | 259.60 | 260.60 | 246.45 | 247.60 | 247.60 | -4.62% | 50 |
| Jun 5, 2026 | 265.40 | 265.55 | 255.75 | 259.60 | 259.60 | -1.70% | 1,507 |