Arix Energix Limited (BOM:534623)
India · Delayed Price · Currency is INR 39.41
+0.11 (0.28%)
At close: Sep 11, 2026
Arix Energix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 39.00 | 40.59 | 38.00 | 39.41 | 39.41 | 0.28% | 4,345 |
| Sep 10, 2026 | 40.80 | 40.80 | 37.30 | 39.30 | 39.30 | 0.46% | 19,419 |
| Sep 9, 2026 | 38.79 | 39.36 | 38.01 | 39.12 | 39.12 | 4.35% | 10,192 |
| Sep 8, 2026 | 41.35 | 41.35 | 37.43 | 37.49 | 37.49 | -4.82% | 49,120 |
| Sep 7, 2026 | 39.39 | 39.39 | 38.90 | 39.39 | 39.39 | 4.98% | 31,913 |
| Sep 4, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 4.98% | 3,674 |
| Sep 3, 2026 | 35.74 | 35.74 | 34.25 | 35.74 | 35.74 | 4.99% | 40,482 |
| Sep 2, 2026 | 32.06 | 34.04 | 30.80 | 34.04 | 34.04 | 5.00% | 71,030 |
| Sep 1, 2026 | 34.98 | 35.40 | 32.42 | 32.42 | 32.42 | -4.98% | 55,411 |
| Aug 31, 2026 | 36.44 | 36.62 | 34.12 | 34.12 | 34.12 | -4.98% | 21,196 |
| Aug 28, 2026 | 38.15 | 38.90 | 35.31 | 35.91 | 35.91 | -8.46% | 91,878 |
| Aug 27, 2026 | 40.28 | 40.50 | 39.02 | 39.23 | 39.23 | -2.32% | 4,425 |
| Aug 26, 2026 | 40.70 | 41.99 | 39.26 | 40.16 | 40.16 | -0.57% | 4,484 |
| Aug 25, 2026 | 39.43 | 41.44 | 39.01 | 40.39 | 40.39 | 4.58% | 12,661 |
| Aug 24, 2026 | 39.73 | 40.49 | 37.00 | 38.62 | 38.62 | -3.30% | 27,992 |
| Aug 21, 2026 | 43.00 | 43.00 | 38.65 | 39.94 | 39.94 | -6.27% | 57,859 |
| Aug 20, 2026 | 41.44 | 43.20 | 41.00 | 42.61 | 42.61 | 3.65% | 50,641 |
| Aug 19, 2026 | 42.44 | 42.44 | 40.00 | 41.11 | 41.11 | -0.05% | 64,325 |
| Aug 18, 2026 | 45.38 | 45.73 | 40.53 | 41.13 | 41.13 | -8.66% | 33,793 |
| Aug 17, 2026 | 46.90 | 47.50 | 44.50 | 45.03 | 45.03 | -1.05% | 5,016 |
| Aug 14, 2026 | 48.44 | 50.00 | 44.60 | 45.51 | 45.51 | -3.19% | 20,684 |
| Aug 13, 2026 | 48.16 | 48.16 | 43.74 | 47.01 | 47.01 | -2.59% | 68,556 |
| Aug 12, 2026 | 49.06 | 49.06 | 46.50 | 48.26 | 48.26 | -0.10% | 7,285 |
| Aug 11, 2026 | 51.89 | 51.89 | 47.89 | 48.31 | 48.31 | -3.36% | 11,401 |
| Aug 10, 2026 | 52.02 | 52.02 | 49.00 | 49.99 | 49.99 | -1.98% | 5,280 |
| Aug 7, 2026 | 53.84 | 53.84 | 49.95 | 51.00 | 51.00 | 1.84% | 8,595 |
| Aug 6, 2026 | 53.86 | 53.86 | 49.50 | 50.08 | 50.08 | -2.89% | 29,417 |
| Aug 5, 2026 | 49.25 | 51.60 | 48.11 | 51.57 | 51.57 | 4.69% | 6,476 |
| Aug 4, 2026 | 51.05 | 53.79 | 49.25 | 49.26 | 49.26 | -4.98% | 34,672 |
| Aug 3, 2026 | 53.32 | 53.32 | 51.07 | 51.84 | 51.84 | -0.92% | 997 |
| Jul 31, 2026 | 50.90 | 52.79 | 50.90 | 52.32 | 52.32 | 2.79% | 3,705 |
| Jul 30, 2026 | 53.95 | 53.95 | 50.75 | 50.90 | 50.90 | -3.85% | 8,090 |
| Jul 29, 2026 | 53.98 | 53.98 | 52.01 | 52.94 | 52.94 | 1.32% | 11,255 |
| Jul 28, 2026 | 53.40 | 54.24 | 51.60 | 52.25 | 52.25 | -1.99% | 52,735 |
| Jul 27, 2026 | 52.98 | 54.29 | 51.00 | 53.31 | 53.31 | 2.26% | 4,074 |
| Jul 24, 2026 | 52.50 | 55.55 | 51.95 | 52.13 | 52.13 | -4.52% | 9,553 |
| Jul 23, 2026 | 56.56 | 56.56 | 53.37 | 54.60 | 54.60 | -2.66% | 4,297 |
| Jul 22, 2026 | 54.52 | 57.19 | 52.60 | 56.09 | 56.09 | 2.88% | 4,661 |
| Jul 21, 2026 | 51.93 | 54.52 | 51.93 | 54.52 | 54.52 | 4.99% | 4,621 |
| Jul 20, 2026 | 49.70 | 53.49 | 49.50 | 51.93 | 51.93 | -0.29% | 2,366 |
| Jul 17, 2026 | 55.40 | 55.40 | 51.30 | 52.08 | 52.08 | -3.56% | 11,481 |
| Jul 16, 2026 | 54.50 | 54.50 | 52.50 | 54.00 | 54.00 | 0.04% | 1,283 |
| Jul 15, 2026 | 53.60 | 54.00 | 53.00 | 53.98 | 53.98 | 0.90% | 1,559 |
| Jul 14, 2026 | 54.00 | 55.98 | 53.20 | 53.50 | 53.50 | -0.93% | 1,274 |
| Jul 13, 2026 | 54.20 | 55.40 | 53.70 | 54.00 | 54.00 | -2.51% | 13,130 |
| Jul 10, 2026 | 55.00 | 57.00 | 55.00 | 55.39 | 55.39 | -0.05% | 8,437 |
| Jul 9, 2026 | 58.21 | 58.21 | 54.99 | 55.42 | 55.42 | -2.62% | 17,001 |
| Jul 8, 2026 | 58.50 | 58.50 | 55.00 | 56.91 | 56.91 | 1.97% | 2,466 |
| Jul 7, 2026 | 56.79 | 56.79 | 54.70 | 55.81 | 55.81 | -0.96% | 2,089 |
| Jul 6, 2026 | 58.50 | 58.50 | 55.76 | 56.35 | 56.35 | -3.68% | 10,011 |