Arihant Capital Markets Limited (BOM:511605)
India · Delayed Price · Currency is INR 74.98
+0.03 (0.04%)
At close: Mar 5, 2026
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.09 | 77.09 | 73.67 | 74.98 | 74.98 | 0.04% | 16,491 |
| Mar 4, 2026 | 75.64 | 76.00 | 73.55 | 74.95 | 74.95 | -1.56% | 16,200 |
| Mar 2, 2026 | 79.81 | 79.81 | 75.47 | 76.14 | 76.14 | -5.10% | 37,725 |
| Feb 27, 2026 | 83.79 | 83.79 | 80.00 | 80.23 | 80.23 | -0.42% | 5,555 |
| Feb 26, 2026 | 81.89 | 81.89 | 78.09 | 80.57 | 80.57 | -0.14% | 24,615 |
| Feb 25, 2026 | 85.00 | 85.00 | 78.09 | 80.68 | 80.68 | -4.58% | 41,212 |
| Feb 24, 2026 | 87.26 | 87.26 | 82.36 | 84.55 | 84.55 | 0.36% | 46,165 |
| Feb 23, 2026 | 78.99 | 87.53 | 78.25 | 84.25 | 84.25 | 12.39% | 109,039 |
| Feb 20, 2026 | 77.10 | 77.10 | 74.93 | 74.96 | 74.96 | -1.73% | 6,542 |
| Feb 19, 2026 | 78.30 | 78.47 | 75.80 | 76.28 | 76.28 | -2.90% | 4,075 |
| Feb 18, 2026 | 77.07 | 81.19 | 76.79 | 78.56 | 78.56 | 3.53% | 28,047 |
| Feb 17, 2026 | 74.89 | 76.38 | 74.15 | 75.88 | 75.88 | 1.54% | 3,315 |
| Feb 16, 2026 | 75.00 | 75.00 | 74.20 | 74.73 | 74.73 | -0.65% | 5,241 |
| Feb 13, 2026 | 76.75 | 76.75 | 73.60 | 75.22 | 75.22 | -0.50% | 21,836 |
| 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 |