Arihant Foundations & Housing Limited (BOM:531381)
India · Delayed Price · Currency is INR 878.05
-5.60 (-0.63%)
At close: Nov 9, 2026
BOM:531381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 900.00 | 990.00 | 856.00 | 878.05 | 878.05 | -0.63% | 3,581 |
| Nov 8, 2026 | 790.00 | 1,013.00 | 790.00 | 883.65 | 883.65 | 4.60% | 56 |
| Nov 6, 2026 | 837.45 | 905.00 | 821.05 | 844.75 | 844.75 | -5.23% | 50 |
| Nov 5, 2026 | 889.85 | 1,000.00 | 835.35 | 891.35 | 891.35 | 3.49% | 244 |
| Nov 4, 2026 | 837.00 | 866.55 | 837.00 | 861.30 | 861.30 | 2.80% | 3 |
| Nov 3, 2026 | 834.00 | 869.85 | 682.15 | 837.85 | 837.85 | 0.46% | 225 |
| Nov 2, 2026 | 800.00 | 834.00 | 784.30 | 834.00 | 834.00 | -1.30% | 134 |
| Oct 30, 2026 | 850.00 | 850.00 | 800.00 | 845.00 | 845.00 | 0.60% | 265 |
| Oct 29, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -0.59% | 7 |
| Oct 28, 2026 | 845.00 | 845.00 | 838.95 | 844.95 | 844.95 | 0.11% | 101 |
| Oct 27, 2026 | 854.50 | 855.00 | 831.80 | 844.00 | 844.00 | 1.47% | 113 |
| Oct 26, 2026 | 830.00 | 848.00 | 786.00 | 831.80 | 831.80 | 1.49% | 1,227 |
| Oct 23, 2026 | 818.95 | 832.15 | 818.95 | 819.60 | 819.60 | -4.20% | 21 |
| Oct 22, 2026 | 855.00 | 890.90 | 855.00 | 855.55 | 855.55 | -5.88% | 161 |
| Oct 19, 2026 | 738.40 | 909.00 | 738.40 | 909.00 | 909.00 | -1.14% | 77 |
| Oct 16, 2026 | 896.00 | 939.00 | 896.00 | 919.50 | 919.50 | -0.95% | 174 |
| Oct 15, 2026 | 963.00 | 963.00 | 900.00 | 928.30 | 928.30 | -0.10% | 12 |
| Oct 14, 2026 | 934.95 | 934.95 | 910.95 | 929.25 | 929.25 | -0.90% | 31 |
| Oct 13, 2026 | 936.05 | 939.00 | 885.00 | 937.65 | 937.65 | 0.17% | 248 |
| Oct 12, 2026 | 925.00 | 945.75 | 893.60 | 936.05 | 936.05 | -0.74% | 165 |
| Oct 9, 2026 | 949.30 | 949.30 | 913.00 | 943.00 | 943.00 | 0.28% | 282 |
| Oct 8, 2026 | 920.40 | 943.55 | 915.95 | 940.40 | 940.40 | 0.37% | 34 |
| Oct 7, 2026 | 860.10 | 941.20 | 860.10 | 936.95 | 936.95 | 0.06% | 112 |
| Oct 6, 2026 | 892.95 | 947.25 | 892.95 | 936.40 | 936.40 | 4.35% | 68 |
| Oct 5, 2026 | 877.10 | 900.00 | 875.00 | 897.40 | 897.40 | 0.08% | 293 |
| Oct 1, 2026 | 890.50 | 903.40 | 876.60 | 896.70 | 896.70 | -4.86% | 144 |
| Sep 30, 2026 | 910.00 | 942.50 | 910.00 | 942.50 | 942.50 | -0.01% | 15 |
| Sep 28, 2026 | 942.10 | 978.20 | 921.65 | 942.55 | 942.55 | 4.23% | 87 |
| 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 |