NSE:ARENTERP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	32.00	33.57	32.00	33.57	33.57	4.91%	1,989
Nov 9, 2026	32.00	32.00	32.00	32.00	32.00	-2.71%	19
Nov 8, 2026	32.96	32.96	32.89	32.89	32.89	1.80%	105
Nov 6, 2026	31.29	32.79	30.21	32.31	32.31	3.26%	503
Nov 5, 2026	31.34	31.34	30.10	31.29	31.29	-0.16%	2,570
Nov 4, 2026	31.34	31.34	31.34	31.34	31.34	-0.51%	1
Nov 3, 2026	30.14	31.60	29.54	31.50	31.50	4.51%	694
Nov 2, 2026	31.56	31.56	30.14	30.14	30.14	-4.98%	1,464
Oct 30, 2026	32.00	32.14	30.56	31.72	31.72	-1.34%	739
Oct 29, 2026	32.19	32.19	32.15	32.15	32.15	-0.12%	201
Oct 28, 2026	32.04	32.20	32.04	32.19	32.19	-0.03%	32
Oct 27, 2026	32.20	32.20	32.20	32.20	32.20	-	225
Oct 26, 2026	32.20	32.20	32.20	32.20	32.20	0.03%	640
Oct 23, 2026	32.19	32.19	32.19	32.19	32.19	-0.03%	1
Oct 21, 2026	32.20	32.20	32.20	32.20	32.20	2.06%	130
Oct 19, 2026	31.50	33.39	31.50	31.55	31.55	-0.88%	295
Oct 16, 2026	32.60	32.99	31.83	31.83	31.83	-4.99%	10,762
Oct 15, 2026	31.81	33.50	31.81	33.50	33.50	4.49%	829
Oct 14, 2026	32.91	34.48	31.75	32.06	32.06	-5.23%	80
Oct 13, 2026	34.99	34.99	31.51	33.83	33.83	-1.80%	310
Oct 12, 2026	33.34	34.80	31.20	34.45	34.45	3.33%	736
Oct 9, 2026	33.49	33.49	32.40	33.34	33.34	1.43%	24
Oct 8, 2026	31.52	33.09	31.52	32.87	32.87	1.33%	250
Oct 7, 2026	33.89	33.89	32.10	32.44	32.44	-4.28%	2,252
Oct 6, 2026	33.79	34.89	32.70	33.89	33.89	0.30%	177
Oct 5, 2026	33.79	33.79	33.79	33.79	33.79	-	330
Oct 1, 2026	33.80	33.80	32.00	33.79	33.79	-0.32%	56
Sep 30, 2026	34.40	34.40	31.12	33.90	33.90	2.88%	137
Sep 29, 2026	32.84	33.49	31.12	32.95	32.95	0.86%	608
Sep 28, 2026	34.70	34.70	31.11	32.67	32.67	-5.85%	932
Sep 25, 2026	34.70	34.70	33.21	34.70	34.70	-0.20%	837
Sep 24, 2026	34.50	34.80	33.10	34.77	34.77	-0.60%	282
Sep 23, 2026	34.77	35.75	34.00	34.98	34.98	0.60%	1,317
Sep 22, 2026	34.70	34.79	27.60	34.77	34.77	0.81%	4,820
Sep 21, 2026	34.25	34.49	33.68	34.49	34.49	4.45%	147
Sep 18, 2026	35.30	35.30	33.02	33.02	33.02	-3.45%	287
Sep 17, 2026	33.40	34.98	32.43	34.20	34.20	4.91%	1,452
Sep 16, 2026	34.30	34.30	31.10	32.60	32.60	-0.12%	486
Sep 15, 2026	32.67	33.39	32.01	32.64	32.64	-2.10%	547
Sep 11, 2026	33.40	33.40	32.60	33.34	33.34	2.27%	517
Sep 10, 2026	34.99	34.99	32.13	32.60	32.60	-6.83%	5,299
Sep 9, 2026	33.22	34.99	33.00	34.99	34.99	4.95%	924
Sep 8, 2026	34.70	36.00	32.30	33.34	33.34	-4.09%	1,192
Sep 7, 2026	34.65	35.00	30.05	34.76	34.76	0.32%	1,895
Sep 4, 2026	36.00	36.00	34.60	34.65	34.65	-1.17%	597
Sep 3, 2026	34.90	35.10	34.50	35.06	35.06	1.04%	635
Sep 2, 2026	34.60	36.40	34.50	34.70	34.70	-1.73%	1,644
Sep 1, 2026	36.97	36.97	35.10	35.31	35.31	-4.49%	872
Aug 31, 2026	37.29	37.29	36.00	36.97	36.97	-0.86%	688
Aug 28, 2026	37.00	37.29	36.01	37.29	37.29	-	634