Arihant's Securities Limited (BOM:531017)
India · Delayed Price · Currency is INR 19.93
+0.83 (4.35%)
At close: Oct 6, 2026
Arihant's Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 19.85 | 19.93 | 19.50 | 19.93 | 19.93 | 4.35% | 4,218 |
| Oct 5, 2026 | 20.99 | 20.99 | 19.00 | 19.10 | 19.10 | -10.37% | 7,822 |
| Oct 1, 2026 | 21.35 | 21.40 | 20.00 | 21.31 | 21.31 | -0.88% | 1,593 |
| Sep 30, 2026 | 20.03 | 22.50 | 20.03 | 21.50 | 21.50 | 7.34% | 2,621 |
| Sep 29, 2026 | 22.78 | 22.78 | 20.00 | 20.03 | 20.03 | -6.58% | 4,916 |
| Sep 28, 2026 | 21.48 | 22.00 | 19.01 | 21.44 | 21.44 | 2.49% | 4,414 |
| Sep 25, 2026 | 20.08 | 21.48 | 18.86 | 20.92 | 20.92 | 4.18% | 3,255 |
| Sep 24, 2026 | 20.19 | 20.19 | 19.01 | 20.08 | 20.08 | -0.54% | 208 |
| Sep 23, 2026 | 20.70 | 20.70 | 19.50 | 20.19 | 20.19 | -0.54% | 456 |
| Sep 22, 2026 | 21.29 | 21.29 | 19.02 | 20.30 | 20.30 | - | 1,400 |
| Sep 21, 2026 | 19.99 | 20.50 | 18.75 | 20.30 | 20.30 | 4.64% | 1,447 |
| Sep 18, 2026 | 20.20 | 20.40 | 19.30 | 19.40 | 19.40 | -0.97% | 6,288 |
| Sep 17, 2026 | 19.65 | 19.97 | 18.77 | 19.59 | 19.59 | 2.62% | 89 |
| Sep 16, 2026 | 20.66 | 20.66 | 18.81 | 19.09 | 19.09 | -5.31% | 839 |
| Sep 15, 2026 | 19.16 | 20.50 | 19.16 | 20.16 | 20.16 | 4.73% | 153 |
| Sep 11, 2026 | 20.50 | 20.50 | 18.52 | 19.25 | 19.25 | -2.68% | 235 |
| Sep 10, 2026 | 19.75 | 19.84 | 19.75 | 19.78 | 19.78 | 1.96% | 43 |
| Sep 9, 2026 | 19.98 | 19.98 | 18.51 | 19.40 | 19.40 | 3.41% | 1,053 |
| Sep 8, 2026 | 20.89 | 20.89 | 18.60 | 18.76 | 18.76 | -5.49% | 3,078 |
| Sep 7, 2026 | 21.00 | 21.00 | 19.10 | 19.85 | 19.85 | 1.64% | 256 |
| Sep 4, 2026 | 22.50 | 22.50 | 18.60 | 19.53 | 19.53 | -0.26% | 11,201 |
| Sep 3, 2026 | 19.99 | 19.99 | 19.15 | 19.58 | 19.58 | -2.10% | 5,086 |
| Sep 2, 2026 | 20.10 | 20.10 | 19.25 | 20.00 | 20.00 | - | 26 |
| Sep 1, 2026 | 21.10 | 21.10 | 19.30 | 20.00 | 20.00 | 0.50% | 1,264 |
| Aug 31, 2026 | 21.22 | 21.22 | 19.00 | 19.90 | 19.90 | 0.15% | 842 |
| Aug 28, 2026 | 20.49 | 20.49 | 18.81 | 19.87 | 19.87 | 2.16% | 1,891 |
| Aug 27, 2026 | 21.42 | 21.42 | 19.05 | 19.45 | 19.45 | -0.21% | 83 |
| Aug 26, 2026 | 19.50 | 19.50 | 18.85 | 19.49 | 19.49 | 0.78% | 3,385 |
| 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% | 948 |
| 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 |