Arihant Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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