Arihant Foundations & Housing Limited (BOM:531381)
India · Delayed Price · Currency is INR 1,066.55
-6.90 (-0.64%)
At close: Aug 14, 2026
BOM:531381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 865.35 | 868.80 | 865.35 | 868.80 | 868.80 | 0.40% | 2 |
| Jun 24, 2026 | 890.00 | 890.00 | 850.00 | 865.35 | 865.35 | -3.53% | 54 |
| Jun 23, 2026 | 838.05 | 929.95 | 838.05 | 897.00 | 897.00 | 0.25% | 376 |
| Jun 22, 2026 | 887.45 | 894.85 | 845.05 | 894.80 | 894.80 | 1.78% | 138 |
| Jun 19, 2026 | 868.20 | 895.00 | 840.00 | 879.15 | 879.15 | 1.31% | 106 |
| Jun 18, 2026 | 851.00 | 870.00 | 851.00 | 867.80 | 867.80 | -1.63% | 97 |
| Jun 17, 2026 | 878.25 | 883.00 | 869.60 | 882.15 | 882.15 | 0.02% | 217 |
| Jun 16, 2026 | 890.75 | 891.00 | 855.00 | 881.95 | 881.95 | 0.91% | 20,674 |
| Jun 15, 2026 | 865.20 | 876.35 | 856.15 | 874.00 | 874.00 | 2.22% | 90 |
| Jun 12, 2026 | 850.00 | 876.00 | 827.00 | 855.05 | 855.05 | 1.47% | 1,375 |
| Jun 11, 2026 | 850.05 | 970.00 | 832.60 | 842.70 | 842.70 | -4.68% | 2,919 |
| Jun 10, 2026 | 850.00 | 939.80 | 850.00 | 884.10 | 884.10 | 5.77% | 1,915 |
| Jun 9, 2026 | 838.35 | 889.00 | 820.00 | 835.85 | 835.85 | 2.23% | 39 |
| Jun 8, 2026 | 780.05 | 889.00 | 780.00 | 817.65 | 817.65 | -1.98% | 617 |
| Jun 5, 2026 | 779.05 | 852.75 | 779.05 | 834.15 | 834.15 | 0.20% | 62 |