Skip to main content
logo
Arihant's Securities Limited (BOM:531017)
India flag India · Delayed Price · Currency is INR
19.17
-0.73 (-3.67%)
At close: Jun 23, 2026

Arihant's Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202620.9820.9818.2819.1719.17-3.67%3,582
Jun 22, 202620.5120.5119.5019.9019.90-2.50%1,014
Jun 19, 202620.6820.6819.0020.4120.41-0.29%2,583
Jun 18, 202620.7720.7820.0020.4720.47-1.59%1,510
Jun 17, 202621.6021.6019.6020.8020.800.48%723
Jun 16, 202619.2621.0019.2620.7020.701.37%1,321
Jun 15, 202621.5621.5619.2520.4220.425.37%247
Jun 12, 202619.8020.5019.1119.3819.38-2.12%454
Jun 11, 202620.0020.0019.0519.8019.80-3.13%131
Jun 10, 202620.3820.8019.6520.4420.440.29%676
Jun 9, 202619.5121.0019.5120.3820.384.51%1,673
Jun 8, 202620.9720.9718.7619.5019.500.41%9,673
Jun 5, 202618.7520.9918.7519.4219.42-0.87%1,695
Jun 4, 202618.9020.6918.9019.5919.59-0.81%443
Jun 3, 202620.5020.8518.9919.7519.750.10%5,530
Jun 2, 202620.8520.8519.6719.7319.73-1.74%3,214
Jun 1, 202623.4423.6620.0020.0820.08-15.91%33,576
May 29, 202624.2524.2623.0023.8823.88-1.57%1,989
May 27, 202623.1724.5023.1724.2624.262.62%1,949
May 26, 202626.7026.7023.0023.6423.644.79%3,877
May 25, 202623.0025.0021.5022.5622.56-2.00%4,781
May 22, 202624.1926.8022.0023.0223.02-2.00%9,413
May 21, 202623.9923.9919.5123.4923.498.85%10,626
May 20, 202624.4024.4021.0021.5821.58-0.74%5,448
May 19, 202624.4724.4721.4021.7421.742.55%2,354
May 18, 202623.9524.9121.0021.2021.200.66%6,422
May 15, 202622.3424.2421.0621.0621.06-5.26%267
May 14, 202624.4824.4822.1022.2322.23-5.36%1,038
May 13, 202624.9924.9922.3523.4923.493.98%430
May 12, 202624.9024.9022.0022.5922.590.49%6,622
May 11, 202622.2624.7922.2622.4822.48-3.77%5,541
May 8, 202626.4526.4522.5023.3623.364.66%1,023
May 7, 202622.0023.8022.0022.3222.32-3.63%3,141
May 6, 202622.2224.9620.2723.1623.167.02%18,097
May 5, 202623.2023.2021.0121.6421.64-0.96%1,095
May 4, 202623.8823.8821.2721.8521.850.23%3,052
Apr 30, 202624.6024.6021.2121.8021.80-7.00%1,272
Apr 29, 202621.2524.6021.2523.4423.442.81%5,855
Apr 28, 202622.3523.9521.2522.8022.80-1.43%2,637
Apr 27, 202622.9923.9420.7023.1323.1310.20%41,522
Apr 24, 202622.6022.6020.1120.9920.990.91%424
Apr 23, 202620.9921.5019.6520.8020.803.84%592
Apr 22, 202620.8522.4019.7120.0320.03-244
Apr 21, 202620.8921.3019.4020.0320.03-4.16%5,406
Apr 20, 202620.2521.5018.0020.9020.906.85%12,220
Apr 17, 202618.5519.7618.0019.5619.565.50%11,716
Apr 16, 202620.2520.2518.0218.5418.54-6.22%6,100
Apr 15, 202619.0020.2517.5019.7719.771.44%5,324
Apr 13, 202618.4919.7517.9719.4919.494.90%5,783
Apr 10, 202620.7020.7017.0318.5818.58-1.59%786