Arihant Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	70.42	71.70	69.66	69.66	69.66	-1.14%	3,456
Jun 17, 2026	71.36	72.33	70.24	70.46	70.46	-1.98%	5,581
Jun 16, 2026	72.84	72.84	70.69	71.88	71.88	-0.14%	7,714
Jun 15, 2026	71.89	73.42	69.42	71.98	71.98	4.06%	20,776
Jun 12, 2026	63.52	70.31	62.93	69.17	69.17	11.44%	59,819
Jun 11, 2026	63.69	67.89	61.41	62.07	62.07	-3.02%	19,546
Jun 10, 2026	65.08	65.40	64.00	64.00	64.00	-1.17%	1,484
Jun 9, 2026	64.52	65.30	64.13	64.76	64.76	1.90%	6,404
Jun 8, 2026	65.60	65.85	62.80	63.55	63.55	-4.29%	8,241
Jun 5, 2026	66.80	67.23	66.34	66.40	66.40	-0.61%	379
Jun 4, 2026	66.95	68.07	65.01	66.81	66.81	-0.18%	7,185
Jun 3, 2026	66.01	70.00	64.85	66.93	66.93	1.27%	31,155
Jun 2, 2026	65.00	66.49	64.50	66.09	66.09	0.50%	3,293
Jun 1, 2026	67.10	67.61	65.50	65.76	65.76	-1.92%	9,643
May 29, 2026	68.01	68.61	66.90	67.05	67.05	-2.43%	9,050
May 27, 2026	68.71	69.25	68.40	68.72	68.72	0.03%	4,664
May 26, 2026	67.45	69.99	67.45	68.70	68.70	-0.16%	14,026
May 25, 2026	69.98	69.98	67.96	68.81	68.81	1.76%	4,641
May 22, 2026	68.99	70.40	64.19	67.62	67.62	-3.41%	27,539
May 21, 2026	70.83	71.64	70.00	70.01	70.01	0.88%	4,834
May 20, 2026	68.00	70.18	68.00	69.40	69.40	0.51%	12,453
May 19, 2026	69.07	70.14	68.40	69.05	69.05	0.61%	7,050
May 18, 2026	69.39	69.39	66.96	68.63	68.63	-0.90%	3,993
May 15, 2026	70.33	70.33	68.69	69.25	69.25	-0.24%	4,295
May 14, 2026	69.05	71.01	69.05	69.42	69.42	-0.09%	1,535
May 13, 2026	70.40	71.80	69.16	69.48	69.48	0.09%	11,420
May 12, 2026	72.94	72.94	69.16	69.42	69.42	-3.97%	4,897
May 11, 2026	75.00	75.00	71.93	72.29	72.29	-3.56%	6,817
May 8, 2026	76.08	76.65	73.72	74.96	74.96	0.58%	20,953
May 7, 2026	74.98	75.85	72.74	74.53	74.53	2.15%	18,039
May 6, 2026	72.16	73.32	71.93	72.96	72.96	1.11%	4,628
May 5, 2026	74.20	74.20	71.45	72.16	72.16	-1.30%	2,271
May 4, 2026	71.51	76.26	70.90	73.11	73.11	4.34%	14,300
Apr 30, 2026	70.40	70.91	69.61	70.07	70.07	-1.18%	10,867
Apr 29, 2026	71.26	72.12	70.80	70.91	70.91	-0.44%	3,417
Apr 28, 2026	71.87	73.40	71.00	71.22	71.22	0.41%	4,931
Apr 27, 2026	68.32	71.68	68.32	70.93	70.93	0.87%	5,537
Apr 24, 2026	70.23	71.34	69.00	70.32	70.32	-0.66%	6,311
Apr 23, 2026	72.78	72.78	70.60	70.79	70.79	-1.76%	6,470
Apr 22, 2026	70.93	72.21	70.93	72.06	72.06	0.53%	4,013
Apr 21, 2026	71.53	72.44	71.10	71.68	71.68	0.99%	23,865
Apr 20, 2026	73.29	73.29	70.50	70.98	70.98	-1.91%	9,472
Apr 17, 2026	70.94	72.81	70.94	72.36	72.36	2.19%	16,781
Apr 16, 2026	75.00	75.00	70.23	70.81	70.81	-0.16%	23,414
Apr 15, 2026	72.31	73.50	70.56	70.92	70.92	1.76%	29,019
Apr 13, 2026	70.00	71.82	68.76	69.69	69.69	-3.89%	24,766
Apr 10, 2026	71.00	73.57	70.01	72.51	72.51	4.27%	26,358
Apr 9, 2026	70.00	70.95	68.79	69.54	69.54	-0.74%	17,397
Apr 8, 2026	67.99	71.00	66.90	70.06	70.06	9.59%	44,701
Apr 7, 2026	64.64	64.64	63.01	63.93	63.93	0.52%	4,372