Arihant Capital Markets Limited (BOM:511605)
India · Delayed Price · Currency is INR 88.27
-1.71 (-1.90%)
At close: Oct 1, 2026
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 85.70 | 90.17 | 85.70 | 88.27 | 88.27 | -1.90% | 14,039 |
| Sep 30, 2026 | 91.02 | 92.63 | 89.10 | 89.98 | 89.98 | -0.64% | 12,824 |
| Sep 29, 2026 | 89.39 | 91.49 | 87.68 | 90.56 | 90.56 | 0.69% | 18,960 |
| Sep 28, 2026 | 93.75 | 93.75 | 88.95 | 89.94 | 89.94 | -3.59% | 18,380 |
| Sep 25, 2026 | 94.18 | 96.00 | 91.30 | 93.29 | 93.29 | 1.38% | 45,919 |
| Sep 24, 2026 | 95.51 | 95.51 | 91.68 | 92.02 | 92.02 | -2.12% | 39,228 |
| Sep 23, 2026 | 93.00 | 99.00 | 93.00 | 94.01 | 94.01 | 3.51% | 760,629 |
| Sep 22, 2026 | 81.15 | 92.85 | 81.15 | 90.82 | 90.82 | 10.76% | 316,826 |
| Sep 21, 2026 | 81.50 | 83.06 | 80.39 | 82.00 | 82.00 | 2.19% | 6,245 |
| Sep 18, 2026 | 80.70 | 81.09 | 79.74 | 80.24 | 80.24 | -0.46% | 1,595 |
| Sep 17, 2026 | 80.01 | 81.85 | 79.56 | 81.11 | 80.61 | 0.72% | 13,670 |
| Sep 16, 2026 | 81.93 | 83.50 | 80.40 | 80.53 | 80.03 | -1.23% | 25,060 |
| Sep 15, 2026 | 79.83 | 83.28 | 79.83 | 81.53 | 81.03 | 3.53% | 38,427 |
| Sep 11, 2026 | 75.80 | 79.50 | 74.65 | 78.75 | 78.26 | 2.73% | 9,930 |
| Sep 10, 2026 | 76.83 | 77.89 | 76.50 | 76.66 | 76.19 | -0.61% | 4,988 |
| Sep 9, 2026 | 78.06 | 78.50 | 77.00 | 77.13 | 76.65 | -1.78% | 3,376 |
| Sep 8, 2026 | 78.37 | 79.00 | 77.50 | 78.53 | 78.05 | 0.15% | 5,883 |
| Sep 7, 2026 | 79.25 | 80.60 | 78.21 | 78.41 | 77.93 | -1.70% | 5,838 |
| Sep 4, 2026 | 79.30 | 80.39 | 78.73 | 79.77 | 79.28 | 1.44% | 12,979 |
| Sep 3, 2026 | 79.30 | 79.59 | 78.20 | 78.64 | 78.16 | 0.64% | 3,063 |
| Sep 2, 2026 | 80.02 | 80.02 | 77.01 | 78.14 | 77.66 | -2.47% | 10,713 |
| Sep 1, 2026 | 76.94 | 80.46 | 76.94 | 80.12 | 79.63 | 2.72% | 15,691 |
| Aug 31, 2026 | 80.36 | 80.36 | 77.92 | 78.00 | 77.52 | -1.53% | 2,159 |
| Aug 28, 2026 | 78.38 | 80.42 | 76.99 | 79.21 | 78.72 | 0.79% | 10,182 |
| Aug 27, 2026 | 79.44 | 80.98 | 78.18 | 78.59 | 78.11 | -1.50% | 3,097 |
| Aug 26, 2026 | 77.78 | 80.00 | 77.78 | 79.79 | 79.30 | 1.88% | 11,538 |
| Aug 25, 2026 | 75.93 | 80.51 | 75.93 | 78.32 | 77.84 | 3.15% | 12,445 |
| Aug 24, 2026 | 75.40 | 76.46 | 75.40 | 75.93 | 75.46 | 0.04% | 2,901 |
| Aug 21, 2026 | 76.84 | 77.06 | 75.86 | 75.90 | 75.43 | -0.04% | 5,235 |
| Aug 20, 2026 | 77.99 | 79.00 | 75.69 | 75.93 | 75.46 | -2.96% | 20,871 |
| Aug 19, 2026 | 73.45 | 78.50 | 73.26 | 78.25 | 77.77 | 6.54% | 45,451 |
| Aug 18, 2026 | 73.20 | 74.29 | 73.11 | 73.45 | 73.00 | 0.27% | 8,396 |
| Aug 17, 2026 | 73.20 | 74.54 | 73.08 | 73.25 | 72.80 | -1.37% | 8,347 |
| Aug 14, 2026 | 75.40 | 75.40 | 73.92 | 74.27 | 73.81 | -0.43% | 1,046 |
| Aug 13, 2026 | 75.67 | 75.67 | 73.09 | 74.59 | 74.13 | 0.03% | 915 |
| Aug 12, 2026 | 75.01 | 75.37 | 74.34 | 74.57 | 74.11 | -0.69% | 3,345 |
| Aug 11, 2026 | 74.99 | 76.09 | 74.66 | 75.09 | 74.63 | -0.70% | 3,490 |
| Aug 10, 2026 | 74.24 | 76.74 | 74.24 | 75.62 | 75.15 | 0.03% | 3,012 |
| Aug 7, 2026 | 77.54 | 77.62 | 75.00 | 75.60 | 75.13 | -1.46% | 5,649 |
| Aug 6, 2026 | 77.46 | 77.86 | 76.43 | 76.72 | 76.25 | -1.01% | 841 |
| Aug 5, 2026 | 77.83 | 78.62 | 77.06 | 77.50 | 77.02 | -0.18% | 2,631 |
| Aug 4, 2026 | 77.50 | 79.15 | 76.57 | 77.64 | 77.16 | 0.12% | 11,253 |
| Aug 3, 2026 | 78.99 | 79.64 | 77.21 | 77.55 | 77.07 | -0.91% | 2,408 |
| Jul 31, 2026 | 78.67 | 78.67 | 77.42 | 78.26 | 77.78 | 1.73% | 5,110 |
| Jul 30, 2026 | 75.86 | 78.00 | 75.86 | 76.93 | 76.46 | 0.08% | 3,619 |
| Jul 29, 2026 | 77.00 | 77.73 | 75.57 | 76.87 | 76.40 | -0.53% | 10,172 |
| Jul 28, 2026 | 79.46 | 79.46 | 77.00 | 77.28 | 76.80 | -1.69% | 20,323 |
| Jul 27, 2026 | 83.90 | 84.99 | 77.50 | 78.61 | 78.13 | -3.07% | 59,910 |
| Jul 24, 2026 | 82.09 | 82.20 | 79.79 | 81.10 | 80.60 | -0.21% | 16,487 |
| Jul 23, 2026 | 76.71 | 82.50 | 76.50 | 81.27 | 80.77 | 5.66% | 48,147 |