Arihant Capital Markets Limited (BOM:511605)
India · Delayed Price · Currency is INR 75.60
-2.11 (-2.72%)
At close: Feb 12, 2026
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 78.39 | 78.39 | 75.47 | 75.60 | 75.60 | -2.72% | 6,963 |
| Feb 11, 2026 | 79.89 | 79.89 | 76.65 | 77.71 | 77.71 | -0.75% | 14,775 |
| Feb 10, 2026 | 81.39 | 82.09 | 77.90 | 78.30 | 78.30 | -4.56% | 16,428 |
| Feb 9, 2026 | 80.39 | 83.49 | 79.49 | 82.04 | 82.04 | 3.17% | 11,263 |
| Feb 6, 2026 | 82.00 | 82.00 | 78.68 | 79.52 | 79.52 | -1.72% | 9,792 |
| Feb 5, 2026 | 82.99 | 82.99 | 80.75 | 80.91 | 80.91 | -0.89% | 4,225 |
| Feb 4, 2026 | 81.89 | 82.68 | 80.68 | 81.64 | 81.64 | -0.39% | 4,356 |
| Feb 3, 2026 | 85.00 | 85.00 | 80.99 | 81.96 | 81.96 | 3.73% | 14,779 |
| Feb 2, 2026 | 78.99 | 80.06 | 76.55 | 79.01 | 79.01 | -0.43% | 13,915 |
| Feb 1, 2026 | 82.99 | 82.99 | 77.80 | 79.35 | 79.35 | -1.47% | 27,784 |
| Jan 30, 2026 | 81.89 | 82.09 | 79.04 | 80.53 | 80.53 | -1.35% | 7,175 |
| Jan 29, 2026 | 81.49 | 83.20 | 77.72 | 81.63 | 81.63 | 1.37% | 33,184 |
| Jan 28, 2026 | 74.80 | 83.05 | 73.00 | 80.53 | 80.53 | 8.34% | 33,733 |
| Jan 27, 2026 | 77.93 | 77.93 | 73.51 | 74.33 | 74.33 | -2.03% | 18,946 |
| Jan 23, 2026 | 79.89 | 79.89 | 75.65 | 75.87 | 75.87 | -3.79% | 9,194 |
| Jan 22, 2026 | 79.54 | 80.42 | 77.38 | 78.86 | 78.86 | 0.32% | 7,404 |
| Jan 21, 2026 | 82.79 | 82.79 | 77.68 | 78.61 | 78.61 | -1.23% | 33,916 |
| Jan 20, 2026 | 89.99 | 89.99 | 78.54 | 79.59 | 79.59 | -6.63% | 53,940 |
| Jan 19, 2026 | 86.62 | 90.00 | 84.66 | 85.24 | 85.24 | -2.82% | 9,374 |
| Jan 16, 2026 | 89.90 | 90.83 | 87.50 | 87.71 | 87.71 | -0.59% | 16,714 |
| Jan 14, 2026 | 89.59 | 89.91 | 88.00 | 88.23 | 88.23 | -0.53% | 15,865 |
| Jan 13, 2026 | 88.20 | 92.50 | 87.92 | 88.70 | 88.70 | 1.03% | 14,068 |
| Jan 12, 2026 | 92.00 | 92.00 | 87.16 | 87.80 | 87.80 | -4.10% | 29,304 |
| Jan 9, 2026 | 95.00 | 95.00 | 91.08 | 91.55 | 91.55 | -2.48% | 12,570 |
| Jan 8, 2026 | 95.89 | 96.32 | 93.10 | 93.88 | 93.88 | -1.46% | 24,543 |
| Jan 7, 2026 | 95.21 | 99.40 | 94.89 | 95.27 | 95.27 | 0.37% | 57,117 |
| Jan 6, 2026 | 92.99 | 97.82 | 89.65 | 94.92 | 94.92 | 7.22% | 170,025 |
| Jan 5, 2026 | 90.99 | 90.99 | 88.40 | 88.53 | 88.53 | -2.24% | 4,812 |
| Jan 2, 2026 | 89.71 | 91.56 | 89.64 | 90.56 | 90.56 | 1.07% | 4,162 |
| Jan 1, 2026 | 91.00 | 91.00 | 89.25 | 89.60 | 89.60 | -0.33% | 3,482 |
| Dec 31, 2025 | 91.00 | 91.00 | 89.30 | 89.90 | 89.90 | -0.28% | 6,497 |
| Dec 30, 2025 | 91.45 | 91.50 | 89.00 | 90.15 | 90.15 | -0.55% | 9,607 |
| Dec 29, 2025 | 92.45 | 92.45 | 90.00 | 90.65 | 90.65 | -0.98% | 11,414 |
| Dec 26, 2025 | 94.15 | 94.15 | 90.85 | 91.55 | 91.55 | -1.03% | 18,524 |
| Dec 24, 2025 | 95.00 | 96.55 | 92.15 | 92.50 | 92.50 | -1.44% | 17,352 |
| Dec 23, 2025 | 95.20 | 95.20 | 93.60 | 93.85 | 93.85 | -1.00% | 9,758 |
| Dec 22, 2025 | 94.30 | 95.45 | 92.90 | 94.80 | 94.80 | 2.60% | 6,078 |
| Dec 19, 2025 | 94.75 | 96.00 | 91.30 | 92.40 | 92.40 | -0.11% | 38,160 |
| Dec 18, 2025 | 91.40 | 93.10 | 90.25 | 92.50 | 92.50 | 1.15% | 23,486 |
| Dec 17, 2025 | 92.30 | 92.40 | 90.90 | 91.45 | 91.45 | -0.38% | 13,606 |
| Dec 16, 2025 | 95.00 | 95.00 | 91.60 | 91.80 | 91.80 | -2.96% | 8,721 |
| Dec 15, 2025 | 94.55 | 95.85 | 93.95 | 94.60 | 94.60 | -0.47% | 10,965 |
| Dec 12, 2025 | 94.95 | 95.40 | 94.70 | 95.05 | 95.05 | 0.16% | 7,774 |
| Dec 11, 2025 | 93.15 | 95.00 | 93.15 | 94.90 | 94.90 | 0.16% | 6,226 |
| Dec 10, 2025 | 94.10 | 95.05 | 93.20 | 94.75 | 94.75 | 0.16% | 5,759 |
| Dec 9, 2025 | 92.75 | 94.75 | 90.45 | 94.60 | 94.60 | 0.69% | 19,086 |
| Dec 8, 2025 | 94.05 | 96.15 | 92.45 | 93.95 | 93.95 | -1.98% | 7,919 |
| Dec 5, 2025 | 96.50 | 97.50 | 95.20 | 95.85 | 95.85 | -0.47% | 45,865 |
| Dec 4, 2025 | 98.90 | 98.90 | 96.00 | 96.30 | 96.30 | -2.48% | 12,959 |
| Dec 3, 2025 | 98.50 | 99.20 | 97.90 | 98.75 | 98.75 | -0.60% | 17,770 |