NSE:ARENTERP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	35.89	35.99	34.40	35.03	35.03	-2.12%	915
Apr 2, 2026	34.30	35.90	33.99	35.79	35.79	6.33%	672
Apr 1, 2026	31.27	34.70	31.27	33.66	33.66	7.64%	1,113
Mar 30, 2026	35.00	35.99	30.01	31.27	31.27	-13.62%	2,591
Mar 27, 2026	36.00	36.90	34.60	36.20	36.20	-1.74%	439
Mar 25, 2026	37.01	38.60	36.15	36.84	36.84	0.19%	3,858
Mar 24, 2026	38.00	39.70	35.60	36.77	36.77	4.88%	4,213
Mar 23, 2026	38.99	39.00	34.61	35.06	35.06	-10.58%	18,189
Mar 20, 2026	39.00	39.96	38.45	39.21	39.21	0.75%	1,133
Mar 19, 2026	40.12	41.10	38.45	38.92	38.92	-2.99%	343
Mar 18, 2026	41.79	41.80	39.61	40.12	40.12	-1.69%	58
Mar 17, 2026	41.80	41.80	39.51	40.81	40.81	-0.90%	21
Mar 16, 2026	42.00	42.00	39.40	41.18	41.18	-1.48%	604
Mar 13, 2026	41.00	41.80	40.22	41.80	41.80	3.98%	460
Mar 12, 2026	39.90	40.99	38.04	40.20	40.20	0.75%	693
Mar 11, 2026	39.99	39.99	38.50	39.90	39.90	1.71%	256
Mar 10, 2026	39.81	40.96	38.70	39.23	39.23	-1.93%	542
Mar 9, 2026	44.99	44.99	39.40	40.00	40.00	-3.50%	496
Mar 6, 2026	37.71	43.00	37.71	41.45	41.45	9.22%	5,425