Arihant Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	62.13	64.19	62.13	63.60	63.60	0.32%	10,691
Apr 2, 2026	61.00	63.49	60.38	63.40	63.40	1.60%	13,182
Apr 1, 2026	60.00	63.54	60.00	62.40	62.40	6.98%	24,887
Mar 30, 2026	61.78	62.24	57.90	58.33	58.33	-6.21%	44,661
Mar 27, 2026	66.73	66.73	61.80	62.19	62.19	-6.80%	37,609
Mar 25, 2026	68.06	68.95	66.66	66.73	66.73	0.38%	11,862
Mar 24, 2026	66.35	66.73	64.89	66.48	66.48	2.40%	16,008
Mar 23, 2026	68.02	68.02	64.81	64.92	64.92	-4.63%	14,263
Mar 20, 2026	69.99	69.99	67.65	68.07	68.07	-0.41%	11,526
Mar 19, 2026	70.00	70.00	67.14	68.35	68.35	-2.48%	182,165
Mar 18, 2026	70.79	71.04	69.28	70.09	70.09	0.52%	18,869
Mar 17, 2026	70.90	70.90	68.50	69.73	69.73	0.66%	6,131
Mar 16, 2026	69.89	69.98	65.93	69.27	69.27	-0.09%	24,276
Mar 13, 2026	72.11	72.11	68.58	69.33	69.33	-2.37%	28,836
Mar 12, 2026	72.98	72.98	70.02	71.01	71.01	-1.99%	37,688
Mar 11, 2026	73.49	74.03	72.25	72.45	72.45	-1.68%	10,583
Mar 10, 2026	73.79	74.08	71.58	73.69	73.69	3.53%	15,775
Mar 9, 2026	71.99	72.00	70.57	71.18	71.18	-3.89%	6,934
Mar 6, 2026	73.20	76.15	73.20	74.06	74.06	-1.23%	28,164
Mar 5, 2026	77.09	77.09	73.67	74.98	74.98	0.04%	16,491
Mar 4, 2026	75.64	76.00	73.55	74.95	74.95	-1.56%	16,200
Mar 2, 2026	79.81	79.81	75.47	76.14	76.14	-5.10%	37,725
Feb 27, 2026	83.79	83.79	80.00	80.23	80.23	-0.42%	5,555
Feb 26, 2026	81.89	81.89	78.09	80.57	80.57	-0.14%	24,615
Feb 25, 2026	85.00	85.00	78.09	80.68	80.68	-4.58%	41,212
Feb 24, 2026	87.26	87.26	82.36	84.55	84.55	0.36%	46,165
Feb 23, 2026	78.99	87.53	78.25	84.25	84.25	12.39%	109,039
Feb 20, 2026	77.10	77.10	74.93	74.96	74.96	-1.73%	6,542