Arihant Foundations & Housing Limited (BOM:531381)
India · Delayed Price · Currency is INR 807.60
+61.70 (8.27%)
At close: Jun 2, 2026
BOM:531381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 812.95 | 831.25 | 751.10 | 807.60 | 807.60 | 8.27% | 2,214 |
| Jun 1, 2026 | 861.00 | 861.00 | 730.60 | 745.90 | 745.90 | -18.32% | 10,562 |
| May 29, 2026 | 899.00 | 914.00 | 880.00 | 913.20 | 913.20 | 2.04% | 1,414 |
| May 27, 2026 | 864.95 | 897.70 | 827.00 | 894.90 | 894.90 | 3.46% | 370 |
| May 26, 2026 | 856.15 | 876.25 | 845.00 | 864.95 | 864.95 | 1.86% | 120 |
| May 25, 2026 | 922.95 | 922.95 | 800.00 | 849.15 | 849.15 | -3.17% | 1,925 |
| May 22, 2026 | 899.75 | 923.95 | 801.40 | 876.95 | 876.95 | -2.79% | 3,066 |
| May 21, 2026 | 838.80 | 938.00 | 838.80 | 902.15 | 902.15 | 0.56% | 149 |
| May 20, 2026 | 872.95 | 924.00 | 835.00 | 897.10 | 897.10 | 5.00% | 102 |
| May 19, 2026 | 811.00 | 909.00 | 786.00 | 854.40 | 854.40 | 4.48% | 765 |
| May 18, 2026 | 879.95 | 879.95 | 780.00 | 817.75 | 817.75 | -5.38% | 2,664 |
| May 15, 2026 | 829.80 | 893.30 | 829.80 | 864.25 | 864.25 | 0.67% | 1,580 |
| May 14, 2026 | 900.00 | 900.00 | 840.00 | 858.50 | 858.50 | -1.40% | 982 |
| May 13, 2026 | 900.00 | 920.05 | 870.00 | 870.65 | 870.65 | -3.06% | 4,912 |
| May 12, 2026 | 969.95 | 1,019.00 | 872.10 | 898.15 | 898.15 | -0.55% | 58,290 |
| May 11, 2026 | 900.00 | 912.10 | 870.00 | 903.10 | 903.10 | -0.56% | 1,645 |
| May 8, 2026 | 929.50 | 929.50 | 882.50 | 908.15 | 908.15 | -3.44% | 402 |
| May 7, 2026 | 909.15 | 960.00 | 900.00 | 940.50 | 940.50 | 3.11% | 2,961 |
| May 6, 2026 | 885.80 | 918.75 | 880.10 | 912.15 | 912.15 | -1.47% | 236 |
| May 5, 2026 | 922.00 | 950.00 | 890.00 | 925.80 | 925.80 | 0.32% | 596 |
| May 4, 2026 | 1,009.95 | 1,009.95 | 887.45 | 922.85 | 922.85 | -1.05% | 1,784 |
| Apr 30, 2026 | 918.00 | 948.00 | 893.05 | 932.60 | 932.60 | 3.60% | 423 |
| Apr 29, 2026 | 950.00 | 950.00 | 870.00 | 900.15 | 900.15 | -4.71% | 2,378 |
| Apr 28, 2026 | 949.95 | 949.95 | 904.05 | 944.60 | 944.60 | -0.56% | 677 |
| Apr 27, 2026 | 937.25 | 950.00 | 936.00 | 949.95 | 949.95 | 3.07% | 341 |
| Apr 24, 2026 | 949.95 | 949.95 | 900.05 | 921.65 | 921.65 | -0.89% | 94 |
| Apr 23, 2026 | 949.95 | 955.00 | 878.00 | 929.90 | 929.90 | -1.90% | 917 |
| Apr 22, 2026 | 959.95 | 960.00 | 927.00 | 947.90 | 947.90 | 0.35% | 1,825 |
| Apr 21, 2026 | 928.80 | 990.00 | 920.00 | 944.60 | 944.60 | 1.70% | 2,092 |
| 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 |