Arihant Foundations & Housing Limited (BOM:531381)
India · Delayed Price · Currency is INR 904.30
+2.35 (0.26%)
At close: Sep 25, 2026
BOM:531381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 901.95 | 907.65 | 901.95 | 904.30 | 904.30 | 0.26% | 16 |
| Sep 24, 2026 | 885.00 | 906.00 | 860.50 | 901.95 | 901.95 | -0.21% | 210 |
| Sep 23, 2026 | 933.80 | 943.20 | 890.00 | 903.85 | 903.85 | -3.21% | 65 |
| Sep 22, 2026 | 954.50 | 954.50 | 910.10 | 933.85 | 933.85 | -2.49% | 39 |
| Sep 21, 2026 | 918.40 | 983.05 | 918.40 | 957.65 | 957.65 | 2.83% | 326 |
| Sep 18, 2026 | 922.00 | 949.00 | 922.00 | 931.25 | 931.25 | 0.83% | 434 |
| Sep 17, 2026 | 841.50 | 930.30 | 840.45 | 923.55 | 923.55 | 6.26% | 25 |
| Sep 16, 2026 | 863.15 | 878.55 | 844.50 | 869.15 | 869.15 | 0.20% | 137 |
| Sep 15, 2026 | 949.00 | 949.00 | 845.75 | 867.45 | 867.45 | -7.52% | 472 |
| Sep 11, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 7.72% | 2 |
| Sep 10, 2026 | 899.75 | 903.65 | 862.95 | 870.80 | 870.80 | -2.61% | 140 |
| Sep 9, 2026 | 934.75 | 934.75 | 880.00 | 894.15 | 894.15 | -2.65% | 485 |
| Sep 8, 2026 | 959.85 | 959.90 | 908.55 | 918.45 | 918.45 | -3.53% | 234 |
| Sep 7, 2026 | 984.00 | 984.00 | 938.00 | 952.10 | 952.10 | -0.61% | 645 |
| 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 |