Arihant's Securities Limited (BOM:531017)
India · Delayed Price · Currency is INR 22.17
+0.87 (4.08%)
At close: Jan 20, 2026
Arihant's Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.21 | 22.90 | 19.21 | 21.00 | 21.00 | -4.50% | 257 |
| Jan 21, 2026 | 22.20 | 22.20 | 19.11 | 21.99 | 21.99 | -0.81% | 1,865 |
| Jan 20, 2026 | 22.20 | 22.20 | 21.30 | 22.17 | 22.17 | 4.08% | 20 |
| Jan 19, 2026 | 21.51 | 22.80 | 21.20 | 21.30 | 21.30 | -6.70% | 1,113 |
| Jan 16, 2026 | 22.87 | 22.87 | 22.05 | 22.83 | 22.83 | -0.17% | 40 |
| Jan 14, 2026 | 20.30 | 22.98 | 20.30 | 22.87 | 22.87 | 0.22% | 185 |
| Jan 13, 2026 | 23.38 | 23.38 | 20.60 | 22.82 | 22.82 | 2.84% | 122 |
| Jan 12, 2026 | 22.21 | 22.21 | 22.19 | 22.19 | 22.19 | -0.09% | 100 |
| Jan 9, 2026 | 23.50 | 23.50 | 21.12 | 22.21 | 22.21 | -2.54% | 1,891 |
| Jan 8, 2026 | 23.35 | 23.35 | 22.79 | 22.79 | 22.79 | 4.30% | 2,181 |
| Jan 7, 2026 | 23.40 | 23.40 | 21.61 | 21.85 | 21.85 | -2.93% | 2,631 |
| Jan 6, 2026 | 23.50 | 23.50 | 22.10 | 22.51 | 22.51 | -1.87% | 262 |
| Jan 5, 2026 | 23.90 | 23.90 | 21.85 | 22.94 | 22.94 | 4.08% | 2,015 |
| Jan 2, 2026 | 23.40 | 23.40 | 21.50 | 22.04 | 22.04 | -6.01% | 3,257 |
| Jan 1, 2026 | 23.55 | 23.60 | 22.20 | 23.45 | 23.45 | -0.51% | 2,163 |
| Dec 31, 2025 | 22.95 | 23.75 | 21.50 | 23.57 | 23.57 | 2.70% | 1,498 |
| Dec 30, 2025 | 23.30 | 23.30 | 22.00 | 22.95 | 22.95 | 2.82% | 915 |
| Dec 29, 2025 | 24.10 | 24.45 | 22.02 | 22.32 | 22.32 | -8.60% | 3,148 |
| Dec 26, 2025 | 23.80 | 24.50 | 23.71 | 24.42 | 24.42 | 3.47% | 6,960 |
| Dec 24, 2025 | 22.99 | 24.00 | 21.50 | 23.60 | 23.60 | 6.31% | 17,516 |
| Dec 23, 2025 | 23.30 | 23.30 | 21.55 | 22.20 | 22.20 | -0.27% | 1,657 |
| Dec 22, 2025 | 23.40 | 23.40 | 21.50 | 22.26 | 22.26 | 5.95% | 443 |
| Dec 19, 2025 | 21.05 | 23.38 | 21.00 | 21.01 | 21.01 | -3.84% | 4,693 |
| Dec 18, 2025 | 21.51 | 23.98 | 21.03 | 21.85 | 21.85 | -0.95% | 1,909 |
| Dec 17, 2025 | 23.77 | 23.77 | 22.00 | 22.06 | 22.06 | -4.00% | 3,539 |
| Dec 16, 2025 | 23.80 | 23.80 | 21.50 | 22.98 | 22.98 | 0.31% | 4,565 |
| Dec 15, 2025 | 25.00 | 25.00 | 22.13 | 22.91 | 22.91 | -0.30% | 79 |
| Dec 12, 2025 | 23.48 | 23.48 | 21.11 | 22.98 | 22.98 | 5.41% | 18 |
| Dec 11, 2025 | 23.07 | 23.07 | 21.51 | 21.80 | 21.80 | -5.95% | 369 |
| Dec 10, 2025 | 21.90 | 23.48 | 21.40 | 23.18 | 23.18 | 3.71% | 501 |
| Dec 9, 2025 | 23.74 | 23.74 | 21.01 | 22.35 | 22.35 | 7.40% | 772 |
| Dec 8, 2025 | 22.01 | 23.75 | 20.01 | 20.81 | 20.81 | -5.45% | 2,392 |
| Dec 5, 2025 | 23.15 | 23.15 | 22.00 | 22.01 | 22.01 | -1.96% | 1,965 |
| Dec 4, 2025 | 22.72 | 22.72 | 22.43 | 22.45 | 22.45 | 1.95% | 1,338 |
| Dec 3, 2025 | 23.50 | 23.50 | 22.00 | 22.02 | 22.02 | -0.86% | 4,242 |
| Dec 2, 2025 | 23.67 | 23.67 | 22.10 | 22.21 | 22.21 | -6.17% | 441 |
| Dec 1, 2025 | 22.12 | 23.99 | 22.03 | 23.67 | 23.67 | 5.91% | 203 |
| Nov 28, 2025 | 24.25 | 24.25 | 22.25 | 22.35 | 22.35 | -5.18% | 1,745 |
| Nov 27, 2025 | 22.00 | 23.62 | 22.00 | 23.57 | 23.57 | -1.22% | 86 |
| Nov 26, 2025 | 24.49 | 24.49 | 22.30 | 23.86 | 23.86 | 0.80% | 275 |
| Nov 25, 2025 | 24.49 | 24.49 | 22.50 | 23.67 | 23.67 | 5.43% | 21 |
| Nov 24, 2025 | 23.49 | 23.49 | 22.45 | 22.45 | 22.45 | -4.87% | 1,863 |
| Nov 21, 2025 | 23.82 | 23.82 | 22.50 | 23.60 | 23.60 | -1.21% | 368 |
| Nov 20, 2025 | 24.50 | 24.50 | 22.61 | 23.89 | 23.89 | 3.24% | 3,451 |
| Nov 19, 2025 | 24.26 | 24.26 | 23.00 | 23.14 | 23.14 | -4.62% | 1,340 |
| Nov 18, 2025 | 22.51 | 25.00 | 22.50 | 24.26 | 24.26 | 3.94% | 1,382 |
| Nov 17, 2025 | 23.51 | 24.80 | 23.30 | 23.34 | 23.34 | -2.71% | 1,052 |
| Nov 14, 2025 | 24.50 | 24.50 | 23.30 | 23.99 | 23.99 | -0.62% | 243 |
| Nov 13, 2025 | 25.00 | 25.00 | 23.50 | 24.14 | 24.14 | 1.26% | 328 |
| Nov 12, 2025 | 24.98 | 24.98 | 22.56 | 23.84 | 23.84 | 1.49% | 274 |