Arihant Capital Markets Limited (BOM:511605)
India · Delayed Price · Currency is INR 78.61
-0.98 (-1.23%)
At close: Jan 21, 2026
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 98.10 | 100.00 | 98.00 | 99.35 | 99.35 | - | 12,230 |
| Dec 1, 2025 | 100.00 | 101.25 | 98.65 | 99.35 | 99.35 | -0.80% | 21,743 |
| Nov 28, 2025 | 109.00 | 109.00 | 99.05 | 100.15 | 100.15 | 0.86% | 104,350 |
| Nov 27, 2025 | 99.45 | 101.35 | 98.75 | 99.30 | 99.30 | -1.83% | 25,245 |
| Nov 26, 2025 | 99.40 | 101.90 | 98.65 | 101.15 | 101.15 | 2.22% | 57,277 |
| Nov 25, 2025 | 100.00 | 101.50 | 98.50 | 98.95 | 98.95 | -1.79% | 32,325 |
| Nov 24, 2025 | 98.20 | 101.90 | 96.35 | 100.75 | 100.75 | 3.65% | 85,471 |
| Nov 21, 2025 | 96.95 | 97.90 | 95.50 | 97.20 | 97.20 | 0.26% | 53,391 |
| Nov 20, 2025 | 98.90 | 98.90 | 96.35 | 96.95 | 96.95 | -0.56% | 28,918 |
| Nov 19, 2025 | 100.50 | 100.50 | 97.20 | 97.50 | 97.50 | -2.30% | 55,191 |
| Nov 18, 2025 | 99.20 | 100.55 | 98.50 | 99.80 | 99.80 | -0.10% | 64,327 |
| Nov 17, 2025 | 99.30 | 102.20 | 99.20 | 99.90 | 99.90 | -0.55% | 115,393 |
| Nov 14, 2025 | 100.20 | 103.00 | 100.20 | 100.45 | 100.45 | -2.43% | 12,106 |
| Nov 13, 2025 | 97.45 | 105.15 | 97.45 | 102.95 | 102.95 | 4.84% | 119,881 |
| Nov 12, 2025 | 97.55 | 100.55 | 97.55 | 98.20 | 98.20 | -0.20% | 47,164 |