Arihant Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	96.99	96.99	92.25	93.16	93.16	-2.63%	10,377
Nov 12, 2026	94.99	96.35	94.99	95.68	95.68	0.89%	3,955
Nov 11, 2026	97.78	98.40	94.50	94.84	94.84	-2.07%	16,833
Nov 9, 2026	98.20	98.20	93.37	96.84	96.84	1.98%	20,068
Nov 8, 2026	93.00	95.48	91.97	94.96	94.96	2.78%	7,623
Nov 6, 2026	96.45	96.45	92.10	92.39	92.39	3.53%	21,732
Nov 5, 2026	88.38	91.69	88.20	89.24	89.24	2.45%	5,577
Nov 4, 2026	87.50	87.76	85.34	87.11	87.11	1.43%	3,594
Nov 3, 2026	86.55	88.64	85.80	85.88	85.88	-0.72%	17,554
Nov 2, 2026	85.34	88.56	83.63	86.50	86.50	2.20%	28,902
Oct 30, 2026	91.08	91.59	84.11	84.64	84.64	-7.39%	40,176
Oct 29, 2026	96.60	96.60	89.91	91.39	91.39	-0.93%	6,550
Oct 28, 2026	94.31	94.32	91.30	92.25	92.25	-0.23%	16,898
Oct 27, 2026	91.25	95.77	88.80	92.46	92.46	2.62%	87,702
Oct 26, 2026	94.40	94.40	86.77	90.10	90.10	1.80%	26,942
Oct 23, 2026	90.37	90.37	87.56	88.51	88.51	-2.05%	12,346
Oct 22, 2026	91.50	93.77	88.02	90.36	90.36	-1.97%	19,593
Oct 21, 2026	90.04	94.14	90.04	92.18	92.18	-1.90%	14,626
Oct 19, 2026	100.50	100.50	93.78	93.97	93.97	-3.41%	25,985
Oct 16, 2026	101.00	101.50	96.83	97.29	97.29	-2.52%	24,246
Oct 15, 2026	100.00	102.20	97.24	99.80	99.80	1.17%	37,954
Oct 14, 2026	96.01	100.85	96.01	98.65	98.65	2.41%	53,535
Oct 13, 2026	95.87	97.55	95.07	96.33	96.33	-0.45%	16,302
Oct 12, 2026	96.19	98.99	95.32	96.77	96.77	0.62%	12,221
Oct 9, 2026	96.00	97.90	93.83	96.17	96.17	0.64%	22,063
Oct 8, 2026	98.68	98.68	95.35	95.56	95.56	-1.28%	22,810
Oct 7, 2026	93.48	98.06	93.13	96.80	96.80	2.87%	58,573
Oct 6, 2026	89.10	97.53	89.10	94.10	94.10	3.38%	55,691
Oct 5, 2026	84.00	94.86	84.00	91.02	91.02	3.12%	22,786
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