Arisinfra Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	103.45	103.45	96.55	101.40	101.40	-0.78%	109,997
Feb 12, 2026	100.55	103.55	97.80	102.20	102.20	1.69%	152,810
Feb 11, 2026	90.00	104.90	84.50	100.50	100.50	9.90%	189,223
Feb 10, 2026	88.05	96.15	88.05	91.45	91.45	2.01%	109,648
Feb 9, 2026	84.35	91.00	82.40	89.65	89.65	6.35%	52,836
Feb 6, 2026	92.35	92.35	83.35	84.30	84.30	-6.95%	101,667
Feb 5, 2026	95.95	96.00	89.80	90.60	90.60	-4.83%	160,635
Feb 4, 2026	97.05	101.35	90.45	95.20	95.20	-1.91%	107,982
Feb 3, 2026	105.00	108.35	96.40	97.05	97.05	-4.81%	93,198
Feb 2, 2026	111.00	112.60	92.50	101.95	101.95	-6.60%	107,306
Feb 1, 2026	114.60	115.75	108.50	109.15	109.15	-0.41%	29,377
Jan 30, 2026	103.10	111.20	101.60	109.60	109.60	6.82%	44,096
Jan 29, 2026	104.50	106.50	102.05	102.60	102.60	-1.20%	22,220
Jan 28, 2026	102.55	109.45	99.65	103.85	103.85	3.08%	39,309
Jan 27, 2026	104.00	106.85	100.40	100.75	100.75	-4.91%	18,237
Jan 23, 2026	111.00	111.00	103.65	105.95	105.95	-2.17%	30,081
Jan 22, 2026	109.80	112.60	107.10	108.30	108.30	-0.41%	36,311
Jan 21, 2026	110.70	113.15	106.70	108.75	108.75	0.23%	51,430
Jan 20, 2026	123.90	134.95	107.00	108.50	108.50	-11.36%	191,982
Jan 19, 2026	126.35	127.20	121.25	122.40	122.40	-4.30%	19,885
Jan 16, 2026	131.15	134.50	126.35	127.90	127.90	-1.39%	28,579
Jan 14, 2026	111.40	135.40	111.40	129.70	129.70	14.93%	342,050
Jan 13, 2026	113.00	114.05	111.90	112.85	112.85	0.22%	3,880
Jan 12, 2026	116.95	117.00	110.85	112.60	112.60	-3.55%	9,120
Jan 9, 2026	122.05	123.40	113.75	116.75	116.75	-4.73%	34,078
Jan 8, 2026	127.45	127.45	122.20	122.55	122.55	-3.05%	4,732
Jan 7, 2026	127.90	129.10	126.35	126.40	126.40	-0.82%	14,497
Jan 6, 2026	128.30	130.20	126.50	127.45	127.45	-0.55%	20,731
Jan 5, 2026	128.25	132.55	127.65	128.15	128.15	-2.55%	11,254
Jan 2, 2026	127.00	132.00	127.00	131.50	131.50	2.33%	6,497
Jan 1, 2026	129.75	129.75	128.00	128.50	128.50	-0.23%	4,834
Dec 31, 2025	131.20	131.70	128.50	128.80	128.80	-1.60%	5,270
Dec 30, 2025	130.30	131.35	128.90	130.90	130.90	-0.72%	4,939
Dec 29, 2025	130.05	134.35	130.05	131.85	131.85	-0.42%	10,525
Dec 26, 2025	138.25	138.25	132.00	132.40	132.40	-3.99%	53,408
Dec 24, 2025	139.40	140.05	137.00	137.90	137.90	-0.47%	12,981
Dec 23, 2025	133.70	142.35	133.15	138.55	138.55	3.01%	27,291
Dec 22, 2025	131.80	135.45	131.40	134.50	134.50	2.99%	28,404
Dec 19, 2025	127.05	133.25	127.05	130.60	130.60	2.23%	13,805
Dec 18, 2025	122.35	132.90	122.05	127.75	127.75	3.23%	51,332
Dec 17, 2025	125.25	125.40	122.00	123.75	123.75	-0.60%	33,354
Dec 16, 2025	123.75	126.90	123.75	124.50	124.50	-0.95%	7,580
Dec 15, 2025	127.60	127.60	124.90	125.70	125.70	-0.04%	34,519
Dec 12, 2025	126.05	127.70	124.85	125.75	125.75	0.20%	43,440
Dec 11, 2025	126.50	126.50	123.00	125.50	125.50	-0.99%	23,397
Dec 10, 2025	127.95	128.50	125.70	126.75	126.75	0.04%	26,139
Dec 9, 2025	121.55	127.05	119.00	126.70	126.70	2.59%	62,168
Dec 8, 2025	129.65	129.65	121.70	123.50	123.50	-4.56%	59,409
Dec 5, 2025	132.05	132.05	128.00	129.40	129.40	-1.82%	64,037
Dec 4, 2025	131.20	134.60	130.30	131.80	131.80	0.23%	61,716