Arihant's Securities Limited (BOM:531017)
India · Delayed Price · Currency is INR 22.48
-0.88 (-3.77%)
At close: May 11, 2026
Arihant's Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 24.90 | 24.90 | 22.00 | 22.59 | 22.59 | 0.49% | 6,622 |
| May 11, 2026 | 22.26 | 24.79 | 22.26 | 22.48 | 22.48 | -3.77% | 5,541 |
| May 8, 2026 | 26.45 | 26.45 | 22.50 | 23.36 | 23.36 | 4.66% | 1,023 |
| May 7, 2026 | 22.00 | 23.80 | 22.00 | 22.32 | 22.32 | -3.63% | 3,141 |
| May 6, 2026 | 22.22 | 24.96 | 20.27 | 23.16 | 23.16 | 7.02% | 18,097 |
| May 5, 2026 | 23.20 | 23.20 | 21.01 | 21.64 | 21.64 | -0.96% | 1,095 |
| May 4, 2026 | 23.88 | 23.88 | 21.27 | 21.85 | 21.85 | 0.23% | 3,052 |
| Apr 30, 2026 | 24.60 | 24.60 | 21.21 | 21.80 | 21.80 | -7.00% | 1,272 |
| Apr 29, 2026 | 21.25 | 24.60 | 21.25 | 23.44 | 23.44 | 2.81% | 5,855 |
| Apr 28, 2026 | 22.35 | 23.95 | 21.25 | 22.80 | 22.80 | -1.43% | 2,637 |
| Apr 27, 2026 | 22.99 | 23.94 | 20.70 | 23.13 | 23.13 | 10.20% | 41,522 |
| Apr 24, 2026 | 22.60 | 22.60 | 20.11 | 20.99 | 20.99 | 0.91% | 424 |
| Apr 23, 2026 | 20.99 | 21.50 | 19.65 | 20.80 | 20.80 | 3.84% | 592 |
| Apr 22, 2026 | 20.85 | 22.40 | 19.71 | 20.03 | 20.03 | - | 244 |
| Apr 21, 2026 | 20.89 | 21.30 | 19.40 | 20.03 | 20.03 | -4.16% | 5,406 |
| Apr 20, 2026 | 20.25 | 21.50 | 18.00 | 20.90 | 20.90 | 6.85% | 12,220 |
| Apr 17, 2026 | 18.55 | 19.76 | 18.00 | 19.56 | 19.56 | 5.50% | 11,716 |
| Apr 16, 2026 | 20.25 | 20.25 | 18.02 | 18.54 | 18.54 | -6.22% | 6,100 |
| Apr 15, 2026 | 19.00 | 20.25 | 17.50 | 19.77 | 19.77 | 1.44% | 5,324 |
| Apr 13, 2026 | 18.49 | 19.75 | 17.97 | 19.49 | 19.49 | 4.90% | 5,783 |
| Apr 10, 2026 | 20.70 | 20.70 | 17.03 | 18.58 | 18.58 | -1.59% | 786 |
| Apr 9, 2026 | 18.00 | 18.98 | 18.00 | 18.88 | 18.88 | 2.61% | 16 |
| Apr 8, 2026 | 19.25 | 19.25 | 18.00 | 18.40 | 18.40 | 5.26% | 1,249 |
| Apr 7, 2026 | 16.00 | 18.20 | 15.80 | 17.48 | 17.48 | 1.69% | 404 |
| Apr 6, 2026 | 16.52 | 17.22 | 15.70 | 17.19 | 17.19 | 3.55% | 837 |
| Apr 2, 2026 | 16.72 | 16.72 | 15.00 | 16.60 | 16.60 | -1.19% | 521 |
| Apr 1, 2026 | 16.40 | 16.97 | 15.00 | 16.80 | 16.80 | 13.98% | 710 |
| Mar 30, 2026 | 16.36 | 16.50 | 14.50 | 14.74 | 14.74 | -9.68% | 1,448 |
| Mar 27, 2026 | 18.49 | 18.49 | 15.55 | 16.32 | 16.32 | 4.02% | 574 |
| Mar 25, 2026 | 15.85 | 15.99 | 14.21 | 15.69 | 15.69 | 6.37% | 5,861 |
| Mar 24, 2026 | 15.00 | 17.40 | 14.31 | 14.75 | 14.75 | -1.86% | 7,346 |
| Mar 23, 2026 | 15.97 | 16.88 | 15.00 | 15.03 | 15.03 | -5.89% | 2,206 |
| Mar 20, 2026 | 19.92 | 19.92 | 15.62 | 15.97 | 15.97 | -3.80% | 1,310 |
| Mar 19, 2026 | 18.00 | 18.00 | 14.85 | 16.60 | 16.60 | 4.47% | 2,913 |
| Mar 18, 2026 | 15.55 | 15.99 | 15.12 | 15.89 | 15.89 | 1.73% | 2,092 |
| Mar 17, 2026 | 18.00 | 20.00 | 15.12 | 15.62 | 15.62 | -8.12% | 9,024 |
| Mar 16, 2026 | 18.99 | 18.99 | 16.61 | 17.00 | 17.00 | -3.02% | 2,543 |
| Mar 13, 2026 | 18.89 | 18.89 | 17.21 | 17.53 | 17.53 | 0.17% | 1,277 |
| Mar 12, 2026 | 19.90 | 19.90 | 17.35 | 17.50 | 17.50 | -6.17% | 1,485 |
| Mar 11, 2026 | 18.90 | 18.90 | 18.65 | 18.65 | 18.65 | 5.19% | 355 |
| Mar 10, 2026 | 20.65 | 20.65 | 17.25 | 17.73 | 17.73 | -9.31% | 4,497 |
| Mar 9, 2026 | 19.05 | 22.00 | 18.05 | 19.55 | 19.55 | 1.35% | 392 |
| Mar 6, 2026 | 19.99 | 19.99 | 19.00 | 19.29 | 19.29 | 6.16% | 955 |
| 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 |