Skip to main content
logo
Arisinfra Solutions Limited (BOM:544419)
India flag India · Delayed Price · Currency is INR
143.45
+4.10 (2.94%)
At close: Aug 21, 2026

BOM:544419 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026139.60144.60139.05143.45143.452.94%90,592
Aug 20, 2026135.85141.75135.50139.35139.352.58%95,285
Aug 19, 2026135.75136.65134.15135.85135.850.07%31,170
Aug 18, 2026135.20136.45134.45135.75135.75-0.37%44,155
Aug 17, 2026133.35136.50131.95136.25136.251.60%36,101
Aug 14, 2026139.00139.00133.60134.10134.10-2.19%25,250
Aug 13, 2026134.95138.15133.80137.10137.101.07%62,857
Aug 12, 2026134.10137.65133.75135.65135.651.92%41,011
Aug 11, 2026138.25138.25131.60133.10133.10-2.42%48,469
Aug 10, 2026133.00137.65131.55136.40136.402.94%149,278
Aug 7, 2026131.00134.80130.50132.50132.500.30%104,476
Aug 6, 2026134.50134.65125.20132.10132.101.54%110,928
Aug 5, 2026131.90134.00126.90130.10130.10-0.34%105,753
Aug 4, 2026129.35134.50129.00130.55130.550.42%78,944
Aug 3, 2026130.15133.50129.20130.00130.001.05%110,152
Jul 31, 2026128.25129.30126.90128.65128.650.47%56,841
Jul 30, 2026127.05132.00126.50128.05128.05-0.39%38,276
Jul 29, 2026129.65130.35126.05128.55128.550.31%84,423
Jul 28, 2026125.95129.85124.80128.15128.153.22%122,518
Jul 27, 2026125.35127.35121.60124.15124.150.81%84,097
Jul 24, 2026122.95126.50121.85123.15123.150.78%79,272
Jul 23, 2026120.85125.45117.95122.20122.203.52%177,873
Jul 22, 2026120.05121.00117.50118.05118.05-0.76%53,123
Jul 21, 2026117.00122.80117.00118.95118.953.57%122,469
Jul 20, 2026111.05115.80110.45114.85114.854.13%52,200
Jul 17, 2026111.85112.70109.80110.30110.30-2.43%11,330
Jul 16, 2026108.00121.90107.05113.05113.056.10%308,793
Jul 15, 2026110.75110.75106.30106.55106.55-0.47%5,778
Jul 14, 2026109.60109.65106.50107.05107.05-1.92%17,379
Jul 13, 2026109.60110.20108.60109.15109.15-0.09%12,079
Jul 10, 2026109.60111.75108.90109.25109.25-0.59%9,552
Jul 9, 2026109.60111.95109.25109.90109.901.38%12,442
Jul 8, 2026110.00113.00108.00108.40108.40-3.13%12,249
Jul 7, 2026115.35115.35111.25111.90111.90-2.01%12,869
Jul 6, 2026110.05114.85109.55114.20114.203.21%24,080
Jul 3, 2026110.35111.00108.40110.65110.651.89%25,671
Jul 2, 2026108.05109.70107.55108.60108.60-11,879
Jul 1, 2026107.00109.80106.90108.60108.602.21%38,156
Jun 30, 2026113.50113.70105.35106.25106.25-5.93%44,276
Jun 29, 2026115.75117.50112.70112.95112.95-1.05%16,212
Jun 25, 2026119.10119.10113.60114.15114.15-3.59%44,320
Jun 24, 2026118.45119.45117.45118.40118.400.04%15,764
Jun 23, 2026119.25120.60117.70118.35118.35-1.74%18,126
Jun 22, 2026121.00124.55119.50120.45120.45-0.25%68,845
Jun 19, 2026118.10122.75118.10120.75120.751.22%37,607
Jun 18, 2026118.85121.50118.65119.30119.300.55%51,076
Jun 17, 2026122.45122.45118.10118.65118.65-1.98%41,672
Jun 16, 2026126.60126.60120.10121.05121.05-3.66%44,924
Jun 15, 2026124.90126.85118.50125.65125.654.14%95,575
Jun 12, 2026114.50122.45112.65120.65120.656.77%70,780