Arihant Capital Markets Limited (BOM:511605)
India · Delayed Price · Currency is INR 72.36
+1.55 (2.19%)
At close: Apr 17, 2026
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 78.30 | 78.47 | 75.80 | 76.28 | 76.28 | -2.90% | 4,075 |
| Feb 18, 2026 | 77.07 | 81.19 | 76.79 | 78.56 | 78.56 | 3.53% | 28,047 |
| Feb 17, 2026 | 74.89 | 76.38 | 74.15 | 75.88 | 75.88 | 1.54% | 3,315 |
| Feb 16, 2026 | 75.00 | 75.00 | 74.20 | 74.73 | 74.73 | -0.65% | 5,241 |
| Feb 13, 2026 | 76.75 | 76.75 | 73.60 | 75.22 | 75.22 | -0.50% | 21,836 |
| Feb 12, 2026 | 78.39 | 78.39 | 75.47 | 75.60 | 75.60 | -2.72% | 6,963 |
| Feb 11, 2026 | 79.89 | 79.89 | 76.65 | 77.71 | 77.71 | -0.75% | 14,775 |
| Feb 10, 2026 | 81.39 | 82.09 | 77.90 | 78.30 | 78.30 | -4.56% | 16,428 |
| Feb 9, 2026 | 80.39 | 83.49 | 79.49 | 82.04 | 82.04 | 3.17% | 11,263 |
| Feb 6, 2026 | 82.00 | 82.00 | 78.68 | 79.52 | 79.52 | -1.72% | 9,792 |
| Feb 5, 2026 | 82.99 | 82.99 | 80.75 | 80.91 | 80.91 | -0.89% | 4,225 |
| Feb 4, 2026 | 81.89 | 82.68 | 80.68 | 81.64 | 81.64 | -0.39% | 4,356 |
| Feb 3, 2026 | 85.00 | 85.00 | 80.99 | 81.96 | 81.96 | 3.73% | 14,779 |
| Feb 2, 2026 | 78.99 | 80.06 | 76.55 | 79.01 | 79.01 | -0.43% | 13,915 |