NSE:ARENTERP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	39.19	40.78	38.21	40.77	40.77	4.27%	1,807
May 8, 2026	38.81	41.00	37.23	39.10	39.10	0.26%	752
May 7, 2026	38.51	39.99	38.51	39.00	39.00	1.27%	1,904
May 5, 2026	40.99	40.99	37.50	38.51	38.51	-1.21%	25
May 4, 2026	38.66	39.00	38.66	38.98	38.98	0.33%	317
Apr 30, 2026	39.35	40.50	38.00	38.85	38.85	-1.40%	958
Apr 29, 2026	40.51	40.66	38.63	39.40	39.40	-3.53%	2,864
Apr 28, 2026	41.50	41.83	40.21	40.84	40.84	-2.72%	334
Apr 27, 2026	43.70	43.70	40.10	41.98	41.98	-0.83%	1,225
Apr 24, 2026	41.50	42.70	39.00	42.33	42.33	1.34%	5,132
Apr 23, 2026	41.84	41.84	40.10	41.77	41.77	-0.17%	819
Apr 22, 2026	40.21	41.99	38.65	41.84	41.84	4.08%	990
Apr 21, 2026	42.50	42.50	40.11	40.20	40.20	-4.24%	74
Apr 20, 2026	42.76	42.80	38.50	41.98	41.98	-1.34%	2,100
Apr 17, 2026	45.27	45.27	42.50	42.55	42.55	1.92%	3,647
Apr 16, 2026	41.61	41.76	41.61	41.75	41.75	0.05%	1,305
Apr 15, 2026	41.01	46.30	40.50	41.73	41.73	2.46%	2,554
Apr 13, 2026	41.61	41.61	39.22	40.73	40.73	0.32%	689
Apr 10, 2026	38.25	42.69	38.25	40.60	40.60	2.84%	18,700
Apr 9, 2026	40.70	40.70	37.65	39.48	39.48	5.28%	2,217
Apr 8, 2026	37.01	40.39	36.10	37.50	37.50	5.99%	1,876
Apr 7, 2026	35.10	36.90	35.06	35.38	35.38	1.00%	520