Arihant's Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.05	19.47	18.00	19.34	19.34	-0.26%	2,682
Aug 24, 2026	19.45	19.45	18.75	19.39	19.39	1.95%	7
Aug 21, 2026	19.49	19.49	18.55	19.02	19.02	-2.41%	516
Aug 20, 2026	19.00	19.83	18.99	19.49	19.49	-0.51%	172
Aug 19, 2026	19.65	19.86	17.25	19.59	19.59	0.15%	22
Aug 18, 2026	19.30	19.80	18.05	19.56	19.56	-1.21%	6
Aug 17, 2026	19.50	19.94	17.80	19.80	19.80	4.32%	19
Aug 14, 2026	19.89	19.89	17.50	18.98	18.98	-3.01%	184
Aug 13, 2026	21.58	21.58	18.25	19.57	19.57	5.84%	2,472
Aug 12, 2026	19.00	19.00	17.50	18.49	18.49	-2.68%	3,285
Aug 11, 2026	20.50	20.50	18.76	19.00	19.00	-4.76%	4,761
Aug 10, 2026	19.95	19.95	19.95	19.95	19.95	-	117
Aug 7, 2026	20.14	20.14	19.95	19.95	19.95	-	8
Aug 6, 2026	19.01	20.60	18.45	19.95	19.95	7.55%	2,117
Aug 5, 2026	20.50	20.50	18.55	18.55	18.55	-5.84%	6
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