Arihant Foundations & Housing Limited (BOM:531381)
India · Delayed Price · Currency is INR 903.10
-5.05 (-0.56%)
At close: May 11, 2026
BOM:531381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |