NSE:ARENTERP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	36.60	41.22	36.60	41.22	41.22	20.00%	36,878
Jul 21, 2026	35.19	37.00	33.14	34.35	34.35	-1.12%	1,822
Jul 20, 2026	36.99	37.00	34.22	34.74	34.74	-6.71%	951
Jul 17, 2026	37.25	37.25	35.10	37.24	37.24	2.28%	905
Jul 16, 2026	34.55	38.46	34.50	36.41	36.41	4.63%	2,560
Jul 15, 2026	35.60	36.00	33.50	34.80	34.80	1.16%	1,500
Jul 14, 2026	36.50	36.55	34.00	34.40	34.40	-6.78%	683
Jul 13, 2026	37.00	37.50	34.60	36.90	36.90	0.44%	1,224
Jul 10, 2026	35.40	38.00	34.30	36.74	36.74	7.52%	400
Jul 9, 2026	34.05	34.90	33.01	34.17	34.17	0.35%	2,744
Jul 8, 2026	35.00	35.95	33.10	34.05	34.05	-2.71%	619
Jul 7, 2026	35.19	35.20	34.00	35.00	35.00	2.79%	265
Jul 6, 2026	36.80	36.80	33.21	34.05	34.05	-3.24%	2,606
Jul 3, 2026	34.89	35.20	34.89	35.19	35.19	-1.15%	78
Jul 2, 2026	36.00	36.90	35.00	35.60	35.60	-1.52%	300
Jul 1, 2026	35.25	37.40	35.25	36.15	36.15	2.55%	401
Jun 30, 2026	34.52	37.00	34.52	35.25	35.25	-0.73%	1,201
Jun 29, 2026	37.92	38.50	31.80	35.51	35.51	-4.49%	2,749
Jun 25, 2026	38.20	39.37	36.90	37.18	37.18	-3.55%	445
Jun 24, 2026	39.60	41.00	38.21	38.55	38.55	2.15%	2,312
Jun 23, 2026	41.00	41.00	37.15	37.74	37.74	-5.27%	3,877
Jun 22, 2026	37.11	42.00	37.11	39.84	39.84	7.56%	9,687
Jun 19, 2026	37.85	37.85	36.85	37.04	37.04	-2.14%	802
Jun 18, 2026	37.47	38.50	37.47	37.85	37.85	1.04%	600
Jun 17, 2026	38.48	38.49	37.10	37.46	37.46	0.67%	2,117
Jun 16, 2026	38.00	38.38	37.01	37.21	37.21	-0.77%	326
Jun 15, 2026	37.66	38.57	36.70	37.50	37.50	-2.42%	164
Jun 12, 2026	36.15	38.59	36.14	38.43	38.43	6.31%	677
Jun 11, 2026	36.11	37.00	36.11	36.15	36.15	0.14%	214
Jun 10, 2026	37.59	37.59	36.10	36.10	36.10	-0.55%	469
Jun 9, 2026	35.38	36.97	35.38	36.30	36.30	-1.89%	1,860
Jun 8, 2026	37.85	38.35	36.50	37.00	37.00	-0.30%	1,377
Jun 5, 2026	37.53	38.60	36.80	37.11	37.11	-1.12%	540
Jun 4, 2026	37.54	38.56	37.53	37.53	37.53	0.16%	101
Jun 3, 2026	37.31	38.60	37.31	37.47	37.47	-1.81%	170
Jun 2, 2026	37.60	38.99	36.51	38.16	38.16	-1.88%	2,488
Jun 1, 2026	40.00	41.00	38.23	38.89	38.89	-3.23%	984
May 29, 2026	40.99	40.99	38.31	40.19	40.19	2.71%	1,118
May 27, 2026	38.66	40.00	38.66	39.13	39.13	-4.54%	1,808
May 26, 2026	38.27	41.49	38.27	40.99	40.99	7.11%	346
May 25, 2026	37.50	45.98	37.50	38.27	38.27	-0.13%	2,837
May 22, 2026	37.60	38.89	37.60	38.32	38.32	4.39%	446
May 21, 2026	36.30	37.80	36.00	36.71	36.71	-0.78%	6,721
May 20, 2026	37.38	38.98	37.00	37.00	37.00	-0.99%	1,552
May 19, 2026	38.97	38.97	36.10	37.37	37.37	-4.98%	408
May 18, 2026	39.40	39.40	36.80	39.33	39.33	2.40%	404
May 15, 2026	36.71	39.89	36.71	38.41	38.41	2.48%	7,697
May 14, 2026	39.21	40.49	37.45	37.48	37.48	-5.21%	255
May 13, 2026	40.00	40.00	38.00	39.54	39.54	-3.18%	232
May 12, 2026	40.00	40.97	38.50	40.84	40.84	0.17%	1,286