Arihant Foundations & Housing Limited (BOM:531381)
India · Delayed Price · Currency is INR 957.90
+35.55 (3.85%)
At close: Sep 4, 2026
BOM:531381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 949.30 | 999.00 | 920.50 | 957.90 | 957.90 | 3.85% | 324 |
| Sep 3, 2026 | 954.00 | 954.00 | 903.00 | 922.35 | 922.35 | 2.43% | 1,043 |
| Sep 2, 2026 | 826.00 | 925.00 | 826.00 | 900.50 | 900.50 | - | 208 |
| Sep 1, 2026 | 930.95 | 931.00 | 882.00 | 900.50 | 900.50 | -3.28% | 289 |
| Aug 31, 2026 | 1,000.85 | 1,000.85 | 900.00 | 931.00 | 931.00 | -2.79% | 212 |
| Aug 28, 2026 | 980.00 | 989.95 | 945.00 | 957.70 | 957.70 | -2.21% | 153 |
| Aug 27, 2026 | 994.00 | 1,000.00 | 950.00 | 979.35 | 979.35 | 0.11% | 1,159 |
| Aug 26, 2026 | 862.25 | 1,008.95 | 862.25 | 978.30 | 978.30 | -0.17% | 292 |
| Aug 25, 2026 | 1,040.00 | 1,040.00 | 969.00 | 980.00 | 980.00 | -1.17% | 152 |
| Aug 24, 2026 | 1,039.50 | 1,039.50 | 982.00 | 991.60 | 991.60 | -2.39% | 226 |
| Aug 21, 2026 | 1,053.55 | 1,058.70 | 997.50 | 1,015.85 | 1,015.85 | -2.32% | 154 |
| Aug 20, 2026 | 1,076.00 | 1,076.00 | 1,004.95 | 1,040.00 | 1,040.00 | 1.38% | 436 |
| Aug 19, 2026 | 1,078.95 | 1,078.95 | 989.40 | 1,025.85 | 1,025.85 | -0.40% | 419 |
| Aug 18, 2026 | 1,025.50 | 1,045.85 | 989.80 | 1,030.00 | 1,030.00 | 0.84% | 46,948 |
| Aug 17, 2026 | 1,075.00 | 1,075.00 | 1,010.00 | 1,021.40 | 1,021.40 | -4.23% | 388 |
| Aug 14, 2026 | 1,099.95 | 1,100.00 | 1,024.80 | 1,066.55 | 1,066.55 | -0.64% | 278 |
| Aug 13, 2026 | 1,062.65 | 1,092.65 | 1,040.00 | 1,073.45 | 1,073.45 | -3.68% | 303 |
| Aug 12, 2026 | 1,093.20 | 1,114.55 | 1,075.50 | 1,114.50 | 1,114.50 | -2.24% | 59 |
| Aug 11, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.18% | 4 |
| Aug 10, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.63% | 4 |
| Aug 7, 2026 | 1,101.85 | 1,132.90 | 1,099.55 | 1,130.85 | 1,130.85 | 0.14% | 40 |
| Aug 6, 2026 | 1,070.00 | 1,132.60 | 1,070.00 | 1,129.30 | 1,129.30 | -1.28% | 859 |
| Aug 5, 2026 | 1,169.90 | 1,178.90 | 1,111.70 | 1,143.90 | 1,143.90 | 2.03% | 638 |
| Aug 4, 2026 | 1,145.70 | 1,181.00 | 1,070.00 | 1,121.15 | 1,121.15 | -2.07% | 732 |
| Aug 3, 2026 | 1,161.00 | 1,161.00 | 1,123.00 | 1,144.85 | 1,144.85 | 1.46% | 120 |
| Jul 31, 2026 | 1,114.85 | 1,171.85 | 1,060.00 | 1,128.35 | 1,128.35 | 3.22% | 1,065 |
| Jul 30, 2026 | 1,060.00 | 1,153.00 | 1,060.00 | 1,093.10 | 1,093.10 | -4.54% | 579 |
| Jul 29, 2026 | 1,096.35 | 1,223.90 | 1,094.00 | 1,145.10 | 1,145.10 | 5.03% | 3,390 |
| Jul 28, 2026 | 1,078.00 | 1,099.25 | 1,059.00 | 1,090.25 | 1,090.25 | 1.12% | 555 |
| Jul 27, 2026 | 1,040.70 | 1,094.00 | 1,040.70 | 1,078.20 | 1,078.20 | 5.62% | 425 |
| Jul 24, 2026 | 977.95 | 1,044.80 | 965.90 | 1,020.80 | 1,020.80 | 4.86% | 409 |
| Jul 23, 2026 | 917.50 | 1,011.00 | 912.25 | 973.50 | 973.50 | 6.92% | 351 |
| Jul 22, 2026 | 919.95 | 939.95 | 890.10 | 910.50 | 910.50 | -0.88% | 873 |
| Jul 21, 2026 | 870.30 | 928.85 | 870.30 | 918.60 | 918.60 | 6.88% | 927 |
| Jul 20, 2026 | 810.05 | 869.00 | 804.00 | 859.50 | 859.50 | 6.86% | 2,073 |
| Jul 17, 2026 | 793.20 | 950.00 | 777.60 | 804.30 | 804.30 | 0.97% | 37,910 |
| Jul 16, 2026 | 785.95 | 801.85 | 774.05 | 796.60 | 796.60 | -0.43% | 288 |
| Jul 15, 2026 | 801.10 | 818.95 | 768.20 | 800.05 | 800.05 | -1.92% | 1,240 |
| Jul 14, 2026 | 829.60 | 829.60 | 770.05 | 815.75 | 815.75 | 0.07% | 56 |
| Jul 13, 2026 | 804.00 | 822.05 | 800.00 | 815.20 | 815.20 | 0.80% | 288 |
| Jul 10, 2026 | 773.05 | 835.00 | 773.00 | 808.70 | 808.70 | 2.44% | 164 |
| Jul 9, 2026 | 789.85 | 811.95 | 771.00 | 789.40 | 789.40 | -2.33% | 396 |
| Jul 8, 2026 | 799.45 | 811.80 | 779.25 | 808.20 | 808.20 | 0.30% | 6 |
| Jul 7, 2026 | 803.85 | 818.55 | 794.70 | 805.75 | 805.75 | 1.08% | 331 |
| Jul 6, 2026 | 803.95 | 815.45 | 781.25 | 797.15 | 797.15 | -0.19% | 359 |
| Jul 3, 2026 | 784.25 | 807.95 | 778.05 | 798.65 | 798.65 | 1.71% | 716 |
| Jul 2, 2026 | 767.10 | 794.80 | 767.00 | 785.20 | 785.20 | -0.42% | 1,204 |
| Jul 1, 2026 | 890.00 | 942.85 | 771.00 | 788.50 | 788.50 | -11.47% | 5,349 |
| Jun 30, 2026 | 850.00 | 895.00 | 816.50 | 890.70 | 890.70 | 2.33% | 58 |
| Jun 29, 2026 | 868.80 | 875.00 | 868.80 | 870.40 | 870.40 | 0.18% | 10 |