Arihant Foundations & Housing Limited (BOM:531381)
India · Delayed Price · Currency is INR 1,090.70
-24.20 (-2.17%)
At close: Jan 21, 2026
BOM:531381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,100.00 | 1,100.00 | 1,041.00 | 1,066.90 | 1,066.90 | -2.18% | 1,359 |
| Jan 21, 2026 | 1,150.00 | 1,150.00 | 1,059.20 | 1,090.70 | 1,090.70 | -2.17% | 2,567 |
| Jan 20, 2026 | 1,162.00 | 1,170.00 | 1,106.60 | 1,114.90 | 1,114.90 | -3.88% | 2,938 |
| Jan 19, 2026 | 1,148.20 | 1,204.00 | 1,148.20 | 1,159.90 | 1,159.90 | 0.31% | 427 |
| Jan 16, 2026 | 1,131.10 | 1,203.90 | 1,131.10 | 1,156.35 | 1,156.35 | -0.89% | 487 |
| Jan 14, 2026 | 1,190.00 | 1,190.00 | 1,140.00 | 1,166.75 | 1,166.75 | -0.55% | 2,035 |
| Jan 13, 2026 | 1,180.40 | 1,186.30 | 1,150.00 | 1,173.20 | 1,173.20 | -0.61% | 909 |
| Jan 12, 2026 | 1,189.00 | 1,190.00 | 1,140.00 | 1,180.40 | 1,180.40 | -0.81% | 531 |
| Jan 9, 2026 | 1,188.95 | 1,228.00 | 1,159.00 | 1,190.00 | 1,190.00 | 1.72% | 7,832 |
| Jan 8, 2026 | 1,188.90 | 1,189.00 | 1,127.65 | 1,169.85 | 1,169.85 | 0.16% | 2,767 |
| Jan 7, 2026 | 1,137.10 | 1,188.80 | 1,137.10 | 1,168.00 | 1,168.00 | -0.79% | 1,363 |
| Jan 6, 2026 | 1,203.95 | 1,203.95 | 1,140.05 | 1,177.25 | 1,177.25 | 0.87% | 136 |
| Jan 5, 2026 | 1,185.00 | 1,203.70 | 1,145.00 | 1,167.15 | 1,167.15 | -2.49% | 1,138 |
| Jan 2, 2026 | 1,168.85 | 1,205.05 | 1,123.10 | 1,196.90 | 1,196.90 | 1.24% | 2,537 |
| Jan 1, 2026 | 1,205.25 | 1,229.75 | 1,175.05 | 1,182.20 | 1,182.20 | 0.12% | 337 |
| Dec 31, 2025 | 1,205.95 | 1,205.95 | 1,180.00 | 1,180.80 | 1,180.80 | 0.12% | 2,700 |
| Dec 30, 2025 | 1,196.55 | 1,219.95 | 1,157.25 | 1,179.40 | 1,179.40 | -1.93% | 591 |
| Dec 29, 2025 | 1,247.45 | 1,247.50 | 1,135.00 | 1,202.65 | 1,202.65 | 0.72% | 4,932 |
| Dec 26, 2025 | 1,224.00 | 1,224.00 | 1,180.00 | 1,194.00 | 1,194.00 | -1.13% | 1,751 |
| Dec 24, 2025 | 1,224.00 | 1,224.00 | 1,180.00 | 1,207.65 | 1,207.65 | 0.13% | 1,562 |
| Dec 23, 2025 | 1,230.00 | 1,264.90 | 1,180.00 | 1,206.10 | 1,206.10 | -0.50% | 3,181 |
| Dec 22, 2025 | 1,199.95 | 1,254.00 | 1,150.00 | 1,212.15 | 1,212.15 | 1.26% | 1,616 |
| Dec 19, 2025 | 1,197.00 | 1,205.95 | 1,188.00 | 1,197.10 | 1,197.10 | 0.01% | 1,197 |
| Dec 18, 2025 | 1,204.80 | 1,204.80 | 1,166.70 | 1,197.00 | 1,197.00 | 1.51% | 972 |
| Dec 17, 2025 | 1,210.00 | 1,210.00 | 1,175.00 | 1,179.25 | 1,179.25 | 0.35% | 1,139 |
| Dec 16, 2025 | 1,150.05 | 1,207.85 | 1,150.05 | 1,175.10 | 1,175.10 | - | 965 |
| Dec 15, 2025 | 1,164.00 | 1,189.75 | 1,160.25 | 1,175.05 | 1,175.05 | -1.26% | 5,408 |
| Dec 12, 2025 | 1,200.00 | 1,200.00 | 1,173.00 | 1,190.00 | 1,190.00 | -0.94% | 3,019 |
| Dec 11, 2025 | 1,200.00 | 1,229.00 | 1,200.00 | 1,201.25 | 1,201.25 | 0.14% | 2,685 |
| Dec 10, 2025 | 1,229.90 | 1,229.90 | 1,170.00 | 1,199.55 | 1,199.55 | -0.34% | 1,851 |
| Dec 9, 2025 | 1,207.80 | 1,237.25 | 1,135.00 | 1,203.60 | 1,203.60 | 2.14% | 3,138 |
| Dec 8, 2025 | 1,210.00 | 1,232.50 | 1,122.60 | 1,178.35 | 1,178.35 | 0.37% | 810 |
| Dec 5, 2025 | 1,175.45 | 1,233.90 | 1,150.00 | 1,174.05 | 1,174.05 | -0.12% | 1,916 |
| Dec 4, 2025 | 1,164.00 | 1,239.75 | 1,164.00 | 1,175.45 | 1,175.45 | -3.20% | 3,983 |
| Dec 3, 2025 | 1,218.00 | 1,218.00 | 1,200.00 | 1,214.35 | 1,214.35 | -0.11% | 1,273 |
| Dec 2, 2025 | 1,259.00 | 1,259.00 | 1,200.00 | 1,215.70 | 1,215.70 | -0.13% | 2,179 |
| Dec 1, 2025 | 1,230.00 | 1,232.00 | 1,206.00 | 1,217.25 | 1,217.25 | -1.04% | 1,224 |
| Nov 28, 2025 | 1,167.00 | 1,238.70 | 1,167.00 | 1,230.05 | 1,230.05 | 2.39% | 2,402 |
| Nov 27, 2025 | 1,253.95 | 1,279.90 | 1,200.00 | 1,201.35 | 1,201.35 | -3.18% | 3,085 |
| Nov 26, 2025 | 1,242.55 | 1,278.00 | 1,226.30 | 1,240.80 | 1,240.80 | -0.14% | 3,915 |
| Nov 25, 2025 | 1,274.00 | 1,274.00 | 1,224.50 | 1,242.55 | 1,242.55 | 2.34% | 8,581 |
| Nov 24, 2025 | 1,214.10 | 1,214.10 | 1,154.00 | 1,214.10 | 1,214.10 | 5.00% | 20,377 |
| Nov 21, 2025 | 1,102.10 | 1,156.30 | 1,087.10 | 1,156.30 | 1,156.30 | 5.00% | 9,281 |
| Nov 20, 2025 | 1,048.85 | 1,101.25 | 1,045.00 | 1,101.25 | 1,101.25 | 5.00% | 13,499 |
| Nov 19, 2025 | 1,092.65 | 1,092.65 | 1,033.50 | 1,048.85 | 1,048.85 | -3.59% | 3,929 |
| Nov 18, 2025 | 1,090.00 | 1,092.70 | 1,042.00 | 1,087.85 | 1,087.85 | -0.44% | 3,937 |
| Nov 17, 2025 | 1,053.00 | 1,094.95 | 1,035.00 | 1,092.70 | 1,092.70 | 4.78% | 12,435 |
| Nov 14, 2025 | 995.00 | 1,090.00 | 995.00 | 1,042.85 | 1,042.85 | 0.03% | 1,912 |
| Nov 13, 2025 | 1,079.95 | 1,079.95 | 1,035.40 | 1,042.50 | 1,042.50 | -2.21% | 2,130 |
| Nov 12, 2025 | 1,085.00 | 1,085.00 | 1,032.15 | 1,066.05 | 1,066.05 | -1.15% | 1,042 |