Arihant's Securities Limited (BOM:531017)
India · Delayed Price · Currency is INR 18.97
-0.52 (-2.67%)
At close: Jul 13, 2026
Arihant's Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 24.19 | 26.80 | 22.00 | 23.02 | 23.02 | -2.00% | 9,413 |
| May 21, 2026 | 23.99 | 23.99 | 19.51 | 23.49 | 23.49 | 8.85% | 10,626 |
| May 20, 2026 | 24.40 | 24.40 | 21.00 | 21.58 | 21.58 | -0.74% | 5,448 |
| May 19, 2026 | 24.47 | 24.47 | 21.40 | 21.74 | 21.74 | 2.55% | 2,354 |
| May 18, 2026 | 23.95 | 24.91 | 21.00 | 21.20 | 21.20 | 0.66% | 6,422 |
| May 15, 2026 | 22.34 | 24.24 | 21.06 | 21.06 | 21.06 | -5.26% | 267 |
| May 14, 2026 | 24.48 | 24.48 | 22.10 | 22.23 | 22.23 | -5.36% | 1,038 |
| May 13, 2026 | 24.99 | 24.99 | 22.35 | 23.49 | 23.49 | 3.98% | 430 |
| 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 |