Arihant Foundations & Housing Limited (BOM:531381)
India · Delayed Price · Currency is INR 944.60
+15.80 (1.70%)
At close: Apr 21, 2026
BOM:531381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 990.00 | 990.00 | 882.00 | 928.80 | 928.80 | -5.42% | 966 |
| Apr 17, 2026 | 979.95 | 990.00 | 972.00 | 982.05 | 982.05 | 0.21% | 1,569 |
| Apr 16, 2026 | 983.65 | 983.65 | 952.00 | 980.00 | 980.00 | -0.37% | 1,535 |
| Apr 15, 2026 | 982.00 | 990.00 | 965.65 | 983.65 | 983.65 | -1.14% | 1,735 |
| Apr 13, 2026 | 989.95 | 1,000.00 | 961.15 | 995.00 | 995.00 | 0.84% | 2,283 |
| Apr 10, 2026 | 950.95 | 991.00 | 940.30 | 986.75 | 986.75 | 7.14% | 2,695 |
| Apr 9, 2026 | 891.05 | 951.00 | 825.10 | 920.95 | 920.95 | 2.82% | 26,015 |
| Apr 8, 2026 | 996.95 | 996.95 | 851.00 | 895.70 | 895.70 | 0.48% | 6,417 |
| Apr 7, 2026 | 951.00 | 951.00 | 820.00 | 891.40 | 891.40 | -2.18% | 3,208 |
| Apr 6, 2026 | 958.95 | 959.95 | 906.95 | 911.30 | 911.30 | -1.42% | 3,200 |
| Apr 2, 2026 | 912.10 | 973.45 | 912.10 | 924.40 | 924.40 | -2.85% | 610 |
| Apr 1, 2026 | 936.00 | 986.90 | 919.95 | 951.55 | 951.55 | -1.90% | 1,603 |
| Mar 30, 2026 | 984.75 | 990.00 | 875.00 | 970.00 | 970.00 | 0.41% | 3,948 |
| Mar 27, 2026 | 957.10 | 990.00 | 905.80 | 966.00 | 966.00 | 0.93% | 3,827 |
| Mar 25, 2026 | 989.80 | 989.80 | 930.00 | 957.10 | 957.10 | 1.07% | 493 |
| Mar 24, 2026 | 985.80 | 990.00 | 931.95 | 947.00 | 947.00 | -3.94% | 243 |
| Mar 23, 2026 | 1,004.85 | 1,004.85 | 925.75 | 985.80 | 985.80 | -0.42% | 1,707 |
| Mar 20, 2026 | 983.95 | 999.00 | 933.65 | 990.00 | 990.00 | 1.53% | 1,902 |
| Mar 19, 2026 | 999.00 | 999.00 | 911.45 | 975.05 | 975.05 | 3.75% | 2,232 |
| Mar 18, 2026 | 979.00 | 1,010.00 | 912.40 | 939.85 | 939.85 | -3.62% | 5,467 |
| Mar 17, 2026 | 1,024.90 | 1,024.90 | 972.00 | 975.20 | 975.20 | -4.33% | 1,466 |
| Mar 16, 2026 | 1,021.90 | 1,025.00 | 971.40 | 1,019.35 | 1,019.35 | -0.23% | 1,475 |
| Mar 13, 2026 | 1,042.15 | 1,079.95 | 1,015.00 | 1,021.70 | 1,021.70 | -1.96% | 3,202 |
| Mar 12, 2026 | 1,087.95 | 1,087.95 | 980.00 | 1,042.10 | 1,042.10 | -2.03% | 10,038 |
| Mar 11, 2026 | 1,122.00 | 1,122.00 | 1,025.60 | 1,063.65 | 1,063.65 | -2.90% | 1,307 |
| Mar 10, 2026 | 1,191.30 | 1,191.30 | 1,024.15 | 1,095.45 | 1,095.45 | 2.78% | 2,288 |
| Mar 9, 2026 | 1,050.10 | 1,100.00 | 994.70 | 1,065.80 | 1,065.80 | -0.76% | 1,746 |
| Mar 6, 2026 | 1,004.00 | 1,095.55 | 990.00 | 1,073.95 | 1,073.95 | 7.69% | 3,624 |
| Mar 5, 2026 | 938.00 | 1,014.95 | 938.00 | 997.30 | 997.30 | -1.52% | 3,230 |
| Mar 4, 2026 | 911.00 | 1,029.95 | 911.00 | 1,012.65 | 1,012.65 | -2.76% | 602 |
| Mar 2, 2026 | 1,009.95 | 1,068.00 | 905.65 | 1,041.35 | 1,041.35 | 2.95% | 2,443 |
| Feb 27, 2026 | 996.00 | 1,055.35 | 996.00 | 1,011.50 | 1,011.50 | 1.07% | 540 |
| Feb 26, 2026 | 992.10 | 1,029.70 | 992.10 | 1,000.80 | 1,000.80 | -3.09% | 1,118 |
| Feb 25, 2026 | 1,034.95 | 1,034.95 | 990.05 | 1,032.70 | 1,032.70 | 1.70% | 250 |
| Feb 24, 2026 | 950.00 | 1,073.85 | 950.00 | 1,015.40 | 1,015.40 | -1.61% | 1,214 |
| Feb 23, 2026 | 1,125.00 | 1,125.00 | 985.30 | 1,032.00 | 1,032.00 | -5.89% | 460 |
| Feb 20, 2026 | 1,124.95 | 1,125.00 | 1,064.95 | 1,096.55 | 1,096.55 | 0.72% | 1,733 |
| Feb 19, 2026 | 1,122.25 | 1,122.25 | 1,070.00 | 1,088.70 | 1,088.70 | -0.02% | 593 |
| Feb 18, 2026 | 1,150.05 | 1,150.05 | 1,070.00 | 1,088.95 | 1,088.95 | -5.43% | 1,957 |
| Feb 17, 2026 | 1,250.65 | 1,250.65 | 1,139.95 | 1,151.45 | 1,151.45 | -1.72% | 1,192 |
| Feb 16, 2026 | 1,288.00 | 1,288.00 | 1,160.00 | 1,171.65 | 1,171.65 | 1.76% | 4,151 |
| Feb 13, 2026 | 1,150.00 | 1,240.00 | 1,075.10 | 1,151.40 | 1,151.40 | 0.19% | 2,034 |
| Feb 12, 2026 | 1,109.85 | 1,170.00 | 1,095.00 | 1,149.20 | 1,149.20 | 3.90% | 3,053 |
| Feb 11, 2026 | 1,109.90 | 1,110.00 | 1,015.00 | 1,106.05 | 1,106.05 | 4.93% | 6,160 |
| Feb 10, 2026 | 1,089.95 | 1,095.00 | 1,008.00 | 1,054.05 | 1,054.05 | -1.58% | 9,364 |
| Feb 9, 2026 | 1,110.00 | 1,110.00 | 1,052.00 | 1,071.00 | 1,071.00 | 0.95% | 1,542 |
| Feb 6, 2026 | 1,101.00 | 1,104.00 | 1,050.00 | 1,060.95 | 1,060.95 | -0.59% | 656 |
| Feb 5, 2026 | 1,150.00 | 1,150.00 | 1,038.60 | 1,067.25 | 1,067.25 | -2.71% | 676 |
| Feb 4, 2026 | 1,100.00 | 1,124.00 | 1,038.40 | 1,097.00 | 1,097.00 | 2.15% | 1,675 |
| Feb 3, 2026 | 1,055.40 | 1,076.95 | 983.00 | 1,073.95 | 1,073.95 | 4.70% | 4,659 |