Arihant's Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.70	19.79	19.70	19.70	19.70	-0.15%	1,054
Aug 3, 2026	19.34	19.99	18.26	19.73	19.73	2.33%	5,440
Jul 31, 2026	18.98	19.29	17.53	19.28	19.28	1.58%	946
Jul 30, 2026	19.29	19.29	17.18	18.98	18.98	0.11%	41
Jul 29, 2026	18.10	18.97	17.00	18.96	18.96	5.04%	751
Jul 28, 2026	19.33	19.33	17.99	18.05	18.05	0.11%	1,950
Jul 27, 2026	18.51	19.45	18.00	18.03	18.03	-6.39%	787
Jul 24, 2026	19.28	19.28	19.26	19.26	19.26	-0.16%	37
Jul 23, 2026	19.29	19.29	19.29	19.29	19.29	-0.52%	27
Jul 22, 2026	19.40	19.44	18.25	19.39	19.39	2.27%	572
Jul 21, 2026	18.99	18.99	18.96	18.96	18.96	2.49%	81
Jul 20, 2026	19.00	19.15	18.01	18.50	18.50	-3.39%	3,513
Jul 17, 2026	19.19	19.19	19.15	19.15	19.15	-0.52%	30
Jul 16, 2026	19.25	19.48	18.00	19.25	19.25	1.32%	1,737
Jul 15, 2026	19.00	19.20	17.90	19.00	19.00	4.45%	10,328
Jul 14, 2026	19.69	19.69	17.11	18.19	18.19	-4.11%	3,249
Jul 13, 2026	19.50	19.59	18.50	18.97	18.97	-2.67%	138
Jul 10, 2026	19.74	19.74	18.80	19.49	19.49	2.85%	1,174
Jul 9, 2026	18.73	19.60	18.35	18.95	18.95	1.72%	39
Jul 8, 2026	18.06	19.98	17.97	18.63	18.63	3.16%	3,171
Jul 7, 2026	19.60	19.60	17.80	18.06	18.06	-0.22%	1,563
Jul 6, 2026	19.65	19.65	18.00	18.10	18.10	-2.22%	60
Jul 3, 2026	19.90	19.90	18.00	18.51	18.51	0.82%	2,003
Jul 2, 2026	19.10	19.51	17.27	18.36	18.36	-3.42%	854
Jul 1, 2026	18.30	19.80	18.10	19.01	19.01	2.48%	177
Jun 30, 2026	18.31	19.70	15.78	18.55	18.55	1.31%	4,260
Jun 29, 2026	19.50	19.80	18.31	18.31	18.31	-1.24%	677
Jun 25, 2026	20.19	21.60	18.20	18.54	18.54	0.65%	7,149
Jun 24, 2026	19.50	19.50	18.20	18.42	18.42	-3.91%	298
Jun 23, 2026	20.98	20.98	18.28	19.17	19.17	-3.67%	3,582
Jun 22, 2026	20.51	20.51	19.50	19.90	19.90	-2.50%	1,014
Jun 19, 2026	20.68	20.68	19.00	20.41	20.41	-0.29%	2,583
Jun 18, 2026	20.77	20.78	20.00	20.47	20.47	-1.59%	1,510
Jun 17, 2026	21.60	21.60	19.60	20.80	20.80	0.48%	723
Jun 16, 2026	19.26	21.00	19.26	20.70	20.70	1.37%	1,321
Jun 15, 2026	21.56	21.56	19.25	20.42	20.42	5.37%	247
Jun 12, 2026	19.80	20.50	19.11	19.38	19.38	-2.12%	454
Jun 11, 2026	20.00	20.00	19.05	19.80	19.80	-3.13%	131
Jun 10, 2026	20.38	20.80	19.65	20.44	20.44	0.29%	676
Jun 9, 2026	19.51	21.00	19.51	20.38	20.38	4.51%	1,673
Jun 8, 2026	20.97	20.97	18.76	19.50	19.50	0.41%	9,673
Jun 5, 2026	18.75	20.99	18.75	19.42	19.42	-0.87%	1,695
Jun 4, 2026	18.90	20.69	18.90	19.59	19.59	-0.81%	443
Jun 3, 2026	20.50	20.85	18.99	19.75	19.75	0.10%	5,530
Jun 2, 2026	20.85	20.85	19.67	19.73	19.73	-1.74%	3,214
Jun 1, 2026	23.44	23.66	20.00	20.08	20.08	-15.91%	33,576
May 29, 2026	24.25	24.26	23.00	23.88	23.88	-1.57%	1,989
May 27, 2026	23.17	24.50	23.17	24.26	24.26	2.62%	1,949
May 26, 2026	26.70	26.70	23.00	23.64	23.64	4.79%	3,877
May 25, 2026	23.00	25.00	21.50	22.56	22.56	-2.00%	4,781