Arisinfra Solutions Limited (BOM:544419)
India · Delayed Price · Currency is INR 142.75
-0.90 (-0.63%)
At close: Oct 7, 2026
BOM:544419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 146.30 | 146.30 | 139.80 | 142.75 | 142.75 | -0.63% | 41,202 |
| Oct 6, 2026 | 140.25 | 145.85 | 138.80 | 143.65 | 143.65 | 2.68% | 66,772 |
| Oct 5, 2026 | 141.40 | 142.65 | 137.70 | 139.90 | 139.90 | 0.94% | 40,963 |
| Oct 1, 2026 | 143.90 | 143.90 | 135.00 | 138.60 | 138.60 | -3.75% | 67,981 |
| Sep 30, 2026 | 143.65 | 146.45 | 136.65 | 144.00 | 144.00 | 6.75% | 219,463 |
| Sep 29, 2026 | 135.50 | 137.70 | 129.30 | 134.90 | 134.90 | 1.70% | 225,720 |
| Sep 28, 2026 | 141.05 | 141.05 | 132.30 | 132.65 | 132.65 | -5.52% | 140,421 |
| Sep 25, 2026 | 142.95 | 143.10 | 139.55 | 140.40 | 140.40 | -0.88% | 72,370 |
| Sep 24, 2026 | 144.10 | 144.10 | 139.00 | 141.65 | 141.65 | -1.56% | 92,778 |
| Sep 23, 2026 | 140.60 | 147.50 | 139.60 | 143.90 | 143.90 | 2.64% | 195,060 |
| Sep 22, 2026 | 142.00 | 143.10 | 136.35 | 140.20 | 140.20 | -1.41% | 123,179 |
| Sep 21, 2026 | 134.30 | 143.10 | 134.00 | 142.20 | 142.20 | 6.76% | 109,240 |
| Sep 18, 2026 | 129.55 | 136.50 | 129.25 | 133.20 | 133.20 | 4.84% | 149,069 |
| Sep 17, 2026 | 117.50 | 129.00 | 117.50 | 127.05 | 127.05 | 8.96% | 384,770 |
| Sep 16, 2026 | 120.15 | 120.75 | 115.80 | 116.60 | 116.60 | -3.48% | 45,173 |
| Sep 15, 2026 | 125.05 | 127.30 | 119.75 | 120.80 | 120.80 | -3.75% | 55,211 |
| Sep 11, 2026 | 125.50 | 126.90 | 122.10 | 125.50 | 125.50 | -1.18% | 47,136 |
| Sep 10, 2026 | 130.00 | 131.60 | 125.20 | 127.00 | 127.00 | -0.47% | 94,529 |
| Sep 9, 2026 | 127.45 | 129.70 | 126.40 | 127.60 | 127.60 | 0.31% | 44,408 |
| Sep 8, 2026 | 134.90 | 134.90 | 126.25 | 127.20 | 127.20 | 0.79% | 130,079 |
| Sep 7, 2026 | 127.65 | 129.35 | 125.95 | 126.20 | 126.20 | -2.28% | 29,574 |
| Sep 4, 2026 | 130.50 | 132.90 | 127.20 | 129.15 | 129.15 | 0.04% | 551,188 |
| Sep 3, 2026 | 130.00 | 132.55 | 127.05 | 129.10 | 129.10 | 0.43% | 74,490 |
| Sep 2, 2026 | 131.05 | 131.05 | 126.00 | 128.55 | 128.55 | -2.32% | 38,132 |
| Sep 1, 2026 | 142.55 | 142.85 | 127.75 | 131.60 | 131.60 | -7.42% | 610,044 |
| Aug 31, 2026 | 150.25 | 152.10 | 141.25 | 142.15 | 142.15 | -6.14% | 93,687 |
| Aug 28, 2026 | 144.90 | 153.35 | 143.30 | 151.45 | 151.45 | 5.28% | 322,756 |
| Aug 27, 2026 | 148.55 | 150.70 | 143.40 | 143.85 | 143.85 | -2.47% | 66,609 |
| Aug 26, 2026 | 144.20 | 148.95 | 142.75 | 147.50 | 147.50 | 2.90% | 88,718 |
| Aug 25, 2026 | 145.25 | 146.55 | 142.00 | 143.35 | 143.35 | -0.76% | 39,168 |
| Aug 24, 2026 | 141.50 | 147.90 | 140.00 | 144.45 | 144.45 | 0.70% | 493,792 |
| Aug 21, 2026 | 139.60 | 144.60 | 139.05 | 143.45 | 143.45 | 2.94% | 90,592 |
| Aug 20, 2026 | 135.85 | 141.75 | 135.50 | 139.35 | 139.35 | 2.58% | 95,285 |
| Aug 19, 2026 | 135.75 | 136.65 | 134.15 | 135.85 | 135.85 | 0.07% | 31,170 |
| Aug 18, 2026 | 135.20 | 136.45 | 134.45 | 135.75 | 135.75 | -0.37% | 44,155 |
| Aug 17, 2026 | 133.35 | 136.50 | 131.95 | 136.25 | 136.25 | 1.60% | 36,101 |
| Aug 14, 2026 | 139.00 | 139.00 | 133.60 | 134.10 | 134.10 | -2.19% | 25,250 |
| Aug 13, 2026 | 134.95 | 138.15 | 133.80 | 137.10 | 137.10 | 1.07% | 62,857 |
| Aug 12, 2026 | 134.10 | 137.65 | 133.75 | 135.65 | 135.65 | 1.92% | 41,011 |
| Aug 11, 2026 | 138.25 | 138.25 | 131.60 | 133.10 | 133.10 | -2.42% | 48,469 |
| Aug 10, 2026 | 133.00 | 137.65 | 131.55 | 136.40 | 136.40 | 2.94% | 149,278 |
| Aug 7, 2026 | 131.00 | 134.80 | 130.50 | 132.50 | 132.50 | 0.30% | 104,476 |
| Aug 6, 2026 | 134.50 | 134.65 | 125.20 | 132.10 | 132.10 | 1.54% | 110,928 |
| Aug 5, 2026 | 131.90 | 134.00 | 126.90 | 130.10 | 130.10 | -0.34% | 105,753 |
| Aug 4, 2026 | 129.35 | 134.50 | 129.00 | 130.55 | 130.55 | 0.42% | 78,944 |
| Aug 3, 2026 | 130.15 | 133.50 | 129.20 | 130.00 | 130.00 | 1.05% | 110,152 |
| Jul 31, 2026 | 128.25 | 129.30 | 126.90 | 128.65 | 128.65 | 0.47% | 56,841 |
| Jul 30, 2026 | 127.05 | 132.00 | 126.50 | 128.05 | 128.05 | -0.39% | 38,276 |
| Jul 29, 2026 | 129.65 | 130.35 | 126.05 | 128.55 | 128.55 | 0.31% | 84,423 |
| Jul 28, 2026 | 125.95 | 129.85 | 124.80 | 128.15 | 128.15 | 3.22% | 122,518 |