Arihant's Securities Limited (BOM:531017)
India · Delayed Price · Currency is INR 19.29
+1.12 (6.16%)
At close: Mar 6, 2026
Arihant's Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.85 | 19.85 | 18.15 | 18.17 | 18.17 | -4.67% | 2,346 |
| Mar 4, 2026 | 20.65 | 20.65 | 18.00 | 19.06 | 19.06 | -3.20% | 3,590 |
| Mar 2, 2026 | 21.00 | 21.00 | 19.20 | 19.69 | 19.69 | -1.75% | 839 |
| Feb 27, 2026 | 22.80 | 22.80 | 18.60 | 20.04 | 20.04 | 4.70% | 2,808 |
| Feb 26, 2026 | 21.99 | 21.99 | 18.50 | 19.14 | 19.14 | -8.55% | 6,635 |
| Feb 25, 2026 | 22.00 | 22.00 | 18.75 | 20.93 | 20.93 | 3.61% | 124 |
| Feb 24, 2026 | 20.90 | 20.90 | 20.20 | 20.20 | 20.20 | 3.06% | 17 |
| Feb 23, 2026 | 22.00 | 22.00 | 18.82 | 19.60 | 19.60 | -0.46% | 191 |
| Feb 20, 2026 | 22.00 | 22.00 | 19.25 | 19.69 | 19.69 | -7.12% | 1,173 |
| Feb 19, 2026 | 22.50 | 22.50 | 20.00 | 21.20 | 21.20 | 3.92% | 102 |
| Feb 18, 2026 | 21.90 | 21.90 | 19.37 | 20.40 | 20.40 | 1.90% | 212 |
| Feb 17, 2026 | 22.80 | 22.80 | 19.59 | 20.02 | 20.02 | -4.62% | 2,484 |
| Feb 16, 2026 | 21.61 | 21.61 | 20.02 | 20.99 | 20.99 | -3.36% | 338 |
| Feb 13, 2026 | 22.49 | 22.49 | 21.70 | 21.72 | 21.72 | 10.03% | 879 |
| Feb 12, 2026 | 22.00 | 22.00 | 19.72 | 19.74 | 19.74 | -6.00% | 251 |
| Feb 11, 2026 | 22.80 | 22.80 | 21.00 | 21.00 | 21.00 | -1.18% | 234 |
| Feb 10, 2026 | 20.99 | 21.50 | 20.50 | 21.25 | 21.25 | 3.96% | 1,551 |
| Feb 9, 2026 | 23.20 | 23.20 | 19.56 | 20.44 | 20.44 | 1.49% | 533 |
| Feb 6, 2026 | 21.09 | 22.50 | 20.00 | 20.14 | 20.14 | -4.50% | 1,376 |
| Feb 5, 2026 | 22.80 | 22.80 | 20.01 | 21.09 | 21.09 | 3.38% | 8,467 |
| Feb 4, 2026 | 19.99 | 21.26 | 19.03 | 20.40 | 20.40 | 5.15% | 890 |
| Feb 3, 2026 | 20.90 | 20.90 | 19.06 | 19.40 | 19.40 | -0.87% | 1,454 |
| Feb 2, 2026 | 21.99 | 21.99 | 18.21 | 19.57 | 19.57 | 6.13% | 2,377 |
| Feb 1, 2026 | 18.62 | 19.99 | 18.37 | 18.44 | 18.44 | -1.44% | 327 |
| Jan 30, 2026 | 22.90 | 22.90 | 18.22 | 18.71 | 18.71 | -14.29% | 50,210 |
| Jan 29, 2026 | 21.00 | 22.69 | 20.00 | 21.83 | 21.83 | -3.79% | 752 |
| Jan 28, 2026 | 22.90 | 22.90 | 19.62 | 22.69 | 22.69 | 11.06% | 624 |
| Jan 27, 2026 | 23.20 | 23.20 | 20.15 | 20.43 | 20.43 | 1.14% | 1,009 |
| Jan 23, 2026 | 21.00 | 22.43 | 20.20 | 20.20 | 20.20 | -3.81% | 1,281 |
| 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 |