Arihant Capital Markets Limited (BOM:511605)
India · Delayed Price · Currency is INR 78.75
+2.09 (2.73%)
At close: Sep 11, 2026
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 75.80 | 79.50 | 74.65 | 78.75 | 78.75 | 2.73% | 9,930 |
| Sep 10, 2026 | 76.83 | 77.89 | 76.50 | 76.66 | 76.66 | -0.61% | 4,988 |
| Sep 9, 2026 | 78.06 | 78.50 | 77.00 | 77.13 | 77.13 | -1.78% | 3,376 |
| Sep 8, 2026 | 78.37 | 79.00 | 77.50 | 78.53 | 78.53 | 0.15% | 5,883 |
| Sep 7, 2026 | 79.25 | 80.60 | 78.21 | 78.41 | 78.41 | -1.70% | 5,838 |
| Sep 4, 2026 | 79.30 | 80.39 | 78.73 | 79.77 | 79.77 | 1.44% | 12,979 |
| Sep 3, 2026 | 79.30 | 79.59 | 78.20 | 78.64 | 78.64 | 0.64% | 3,063 |
| Sep 2, 2026 | 80.02 | 80.02 | 77.01 | 78.14 | 78.14 | -2.47% | 10,713 |
| Sep 1, 2026 | 76.94 | 80.46 | 76.94 | 80.12 | 80.12 | 2.72% | 15,691 |
| Aug 31, 2026 | 80.36 | 80.36 | 77.92 | 78.00 | 78.00 | -1.53% | 2,159 |
| Aug 28, 2026 | 78.38 | 80.42 | 76.99 | 79.21 | 79.21 | 0.79% | 10,182 |
| Aug 27, 2026 | 79.44 | 80.98 | 78.18 | 78.59 | 78.59 | -1.50% | 3,097 |
| Aug 26, 2026 | 77.78 | 80.00 | 77.78 | 79.79 | 79.79 | 1.88% | 11,538 |
| Aug 25, 2026 | 75.93 | 80.51 | 75.93 | 78.32 | 78.32 | 3.15% | 12,445 |
| Aug 24, 2026 | 75.40 | 76.46 | 75.40 | 75.93 | 75.93 | 0.04% | 2,901 |
| Aug 21, 2026 | 76.84 | 77.06 | 75.86 | 75.90 | 75.90 | -0.04% | 5,235 |
| Aug 20, 2026 | 77.99 | 79.00 | 75.69 | 75.93 | 75.93 | -2.96% | 20,871 |
| Aug 19, 2026 | 73.45 | 78.50 | 73.26 | 78.25 | 78.25 | 6.54% | 45,451 |
| Aug 18, 2026 | 73.20 | 74.29 | 73.11 | 73.45 | 73.45 | 0.27% | 8,396 |
| Aug 17, 2026 | 73.20 | 74.54 | 73.08 | 73.25 | 73.25 | -1.37% | 8,347 |
| Aug 14, 2026 | 75.40 | 75.40 | 73.92 | 74.27 | 74.27 | -0.43% | 1,046 |
| Aug 13, 2026 | 75.67 | 75.67 | 73.09 | 74.59 | 74.59 | 0.03% | 915 |
| Aug 12, 2026 | 75.01 | 75.37 | 74.34 | 74.57 | 74.57 | -0.69% | 3,345 |
| Aug 11, 2026 | 74.99 | 76.09 | 74.66 | 75.09 | 75.09 | -0.70% | 3,490 |
| Aug 10, 2026 | 74.24 | 76.74 | 74.24 | 75.62 | 75.62 | 0.03% | 3,012 |
| Aug 7, 2026 | 77.54 | 77.62 | 75.00 | 75.60 | 75.60 | -1.46% | 5,649 |
| Aug 6, 2026 | 77.46 | 77.86 | 76.43 | 76.72 | 76.72 | -1.01% | 841 |
| Aug 5, 2026 | 77.83 | 78.62 | 77.06 | 77.50 | 77.50 | -0.18% | 2,631 |
| Aug 4, 2026 | 77.50 | 79.15 | 76.57 | 77.64 | 77.64 | 0.12% | 11,253 |
| Aug 3, 2026 | 78.99 | 79.64 | 77.21 | 77.55 | 77.55 | -0.91% | 2,408 |
| Jul 31, 2026 | 78.67 | 78.67 | 77.42 | 78.26 | 78.26 | 1.73% | 5,110 |
| Jul 30, 2026 | 75.86 | 78.00 | 75.86 | 76.93 | 76.93 | 0.08% | 3,619 |
| Jul 29, 2026 | 77.00 | 77.73 | 75.57 | 76.87 | 76.87 | -0.53% | 10,172 |
| Jul 28, 2026 | 79.46 | 79.46 | 77.00 | 77.28 | 77.28 | -1.69% | 20,323 |
| Jul 27, 2026 | 83.90 | 84.99 | 77.50 | 78.61 | 78.61 | -3.07% | 59,910 |
| Jul 24, 2026 | 82.09 | 82.20 | 79.79 | 81.10 | 81.10 | -0.21% | 16,487 |
| Jul 23, 2026 | 76.71 | 82.50 | 76.50 | 81.27 | 81.27 | 5.66% | 48,147 |
| Jul 22, 2026 | 78.49 | 78.73 | 76.64 | 76.92 | 76.92 | -1.74% | 12,747 |
| Jul 21, 2026 | 75.12 | 81.36 | 74.38 | 78.28 | 78.28 | 3.49% | 139,516 |
| Jul 20, 2026 | 72.40 | 77.45 | 72.21 | 75.64 | 75.64 | 3.83% | 22,487 |
| Jul 17, 2026 | 70.32 | 76.51 | 70.32 | 72.85 | 72.85 | 3.22% | 24,830 |
| Jul 16, 2026 | 72.45 | 72.54 | 70.24 | 70.58 | 70.58 | -1.85% | 2,703 |
| Jul 15, 2026 | 72.82 | 72.88 | 71.64 | 71.91 | 71.91 | -0.68% | 3,578 |
| Jul 14, 2026 | 73.19 | 73.20 | 71.78 | 72.40 | 72.40 | -1.95% | 3,473 |
| Jul 13, 2026 | 75.66 | 75.66 | 73.50 | 73.84 | 73.84 | -0.77% | 8,156 |
| Jul 10, 2026 | 75.11 | 76.30 | 74.07 | 74.41 | 74.41 | -0.52% | 7,234 |
| Jul 9, 2026 | 70.00 | 76.36 | 70.00 | 74.80 | 74.80 | 6.40% | 47,560 |
| Jul 8, 2026 | 71.84 | 72.24 | 69.50 | 70.30 | 70.30 | -2.40% | 9,503 |
| Jul 7, 2026 | 74.79 | 74.80 | 71.78 | 72.03 | 72.03 | -3.47% | 7,562 |
| Jul 6, 2026 | 72.25 | 78.69 | 70.45 | 74.62 | 74.62 | 5.34% | 70,741 |