Arihant Capital Markets Limited (BOM:511605)
India · Delayed Price · Currency is INR 78.26
+1.33 (1.73%)
At close: Jul 31, 2026
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 69.62 | 71.23 | 68.95 | 70.84 | 70.84 | 2.56% | 17,292 |
| Jul 2, 2026 | 69.05 | 70.00 | 67.97 | 69.07 | 69.07 | -0.29% | 9,102 |
| Jul 1, 2026 | 67.98 | 69.88 | 67.65 | 69.27 | 69.27 | 0.76% | 6,667 |
| Jun 30, 2026 | 70.16 | 70.16 | 67.75 | 68.75 | 68.75 | 0.26% | 5,201 |
| Jun 29, 2026 | 68.62 | 69.86 | 66.80 | 68.57 | 68.57 | -1.47% | 3,108 |
| Jun 25, 2026 | 70.25 | 70.90 | 68.94 | 69.59 | 69.59 | -1.81% | 6,148 |
| Jun 24, 2026 | 70.79 | 73.00 | 69.80 | 70.87 | 70.87 | 1.16% | 9,816 |
| Jun 23, 2026 | 72.77 | 72.77 | 70.03 | 70.06 | 70.06 | -1.96% | 3,329 |
| Jun 22, 2026 | 71.20 | 72.09 | 70.75 | 71.46 | 71.46 | 2.38% | 6,609 |
| Jun 19, 2026 | 69.90 | 71.53 | 69.32 | 69.80 | 69.80 | 0.20% | 6,686 |
| 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 |