Arihant Foundations & Housing Limited (NSE:ARIHANT)
India · Delayed Price · Currency is INR 899.80
+24.25 (2.77%)
Nov 11, 2026, 1:34 PM IST
NSE:ARIHANT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 909.00 | 909.00 | 860.00 | 899.80 | 899.80 | 2.77% | 3,499 |
| Nov 9, 2026 | 885.00 | 998.00 | 840.00 | 875.55 | 875.55 | -0.96% | 21,327 |
| Nov 8, 2026 | 891.95 | 891.95 | 838.00 | 884.00 | 884.00 | 6.51% | 1,801 |
| Nov 6, 2026 | 893.50 | 893.50 | 802.65 | 829.95 | 829.95 | -4.48% | 740 |
| Nov 5, 2026 | 874.05 | 896.40 | 832.00 | 868.90 | 868.90 | 1.39% | 1,045 |
| Nov 4, 2026 | 827.90 | 862.90 | 810.40 | 856.95 | 856.95 | 5.12% | 1,152 |
| Nov 3, 2026 | 830.50 | 830.50 | 792.35 | 815.20 | 815.20 | 0.06% | 589 |
| Nov 2, 2026 | 833.55 | 839.90 | 792.55 | 814.75 | 814.75 | -0.31% | 936 |
| Oct 30, 2026 | 852.70 | 864.95 | 756.70 | 817.30 | 817.30 | -2.30% | 837 |
| Oct 29, 2026 | 844.70 | 844.70 | 799.00 | 836.55 | 836.55 | 0.02% | 473 |
| Oct 28, 2026 | 848.75 | 898.00 | 825.00 | 836.35 | 836.35 | 0.50% | 383 |
| Oct 27, 2026 | 857.55 | 885.00 | 805.60 | 832.20 | 832.20 | -1.02% | 1,127 |
| Oct 26, 2026 | 812.15 | 909.90 | 785.40 | 840.80 | 840.80 | 3.62% | 3,989 |
| Oct 23, 2026 | 840.40 | 856.40 | 800.40 | 811.45 | 811.45 | -5.62% | 2,574 |
| Oct 22, 2026 | 878.10 | 878.10 | 851.00 | 859.80 | 859.80 | -3.58% | 882 |
| Oct 21, 2026 | 914.00 | 919.00 | 878.00 | 891.75 | 891.75 | -1.44% | 2,536 |
| Oct 19, 2026 | 919.00 | 919.00 | 886.00 | 904.75 | 904.75 | -1.76% | 1,266 |
| Oct 16, 2026 | 912.40 | 944.00 | 881.35 | 920.95 | 920.95 | 0.85% | 814 |
| Oct 15, 2026 | 939.95 | 939.95 | 889.50 | 913.20 | 913.20 | -1.80% | 1,109 |
| Oct 14, 2026 | 900.80 | 939.95 | 900.45 | 929.95 | 929.95 | 0.76% | 1,805 |
| Oct 13, 2026 | 925.40 | 940.00 | 879.90 | 922.95 | 922.95 | -2.17% | 2,105 |
| Oct 12, 2026 | 923.00 | 945.00 | 889.90 | 943.40 | 943.40 | 2.21% | 5,378 |
| Oct 9, 2026 | 951.00 | 980.00 | 909.90 | 923.00 | 923.00 | -1.78% | 4,459 |
| Oct 8, 2026 | 927.00 | 940.80 | 904.35 | 939.75 | 939.75 | 1.06% | 2,464 |
| Oct 7, 2026 | 930.00 | 940.00 | 920.00 | 929.90 | 929.90 | 1.64% | 1,486 |
| Oct 6, 2026 | 891.00 | 940.00 | 891.00 | 914.90 | 914.90 | 2.64% | 873 |
| Oct 5, 2026 | 940.00 | 948.00 | 873.25 | 891.35 | 891.35 | -0.31% | 2,824 |
| Oct 1, 2026 | 889.40 | 939.40 | 874.80 | 894.10 | 894.10 | -0.73% | 570 |
| Sep 30, 2026 | 884.90 | 920.40 | 855.55 | 900.70 | 900.70 | 1.33% | 2,591 |
| Sep 29, 2026 | 913.95 | 914.05 | 870.00 | 888.90 | 888.90 | -2.75% | 1,106 |
| Sep 28, 2026 | 911.05 | 958.95 | 891.00 | 914.05 | 914.05 | 2.13% | 1,797 |
| Sep 25, 2026 | 895.00 | 895.00 | 882.50 | 895.00 | 895.00 | 0.52% | 592 |
| Sep 24, 2026 | 889.40 | 895.00 | 871.40 | 890.40 | 890.40 | -1.15% | 5,086 |
| Sep 23, 2026 | 929.05 | 929.05 | 890.00 | 900.80 | 900.80 | -2.50% | 1,682 |
| Sep 22, 2026 | 977.00 | 977.00 | 890.40 | 923.90 | 923.90 | -3.49% | 773 |
| Sep 21, 2026 | 928.85 | 971.95 | 907.55 | 957.35 | 957.35 | 2.24% | 686 |
| Sep 18, 2026 | 900.00 | 947.40 | 900.00 | 936.35 | 936.35 | 4.42% | 2,240 |
| Sep 17, 2026 | 857.65 | 928.95 | 842.20 | 896.70 | 896.70 | 4.00% | 9,571 |
| Sep 16, 2026 | 867.05 | 879.40 | 841.00 | 862.25 | 862.25 | 0.40% | 969 |
| Sep 15, 2026 | 949.15 | 960.00 | 841.40 | 858.80 | 858.80 | -3.26% | 6,740 |
| Sep 11, 2026 | 899.35 | 899.40 | 885.00 | 887.75 | 887.75 | 0.50% | 3,002 |
| Sep 10, 2026 | 852.75 | 890.95 | 850.55 | 883.35 | 883.35 | -0.47% | 727 |
| Sep 9, 2026 | 917.80 | 918.00 | 860.10 | 887.50 | 887.50 | -3.49% | 1,558 |
| Sep 8, 2026 | 932.55 | 959.30 | 910.40 | 919.55 | 919.55 | -4.34% | 922 |
| Sep 7, 2026 | 979.90 | 985.25 | 935.80 | 961.25 | 961.25 | 0.85% | 1,341 |
| Sep 4, 2026 | 959.00 | 994.80 | 920.50 | 953.15 | 953.15 | 3.53% | 1,172 |
| Sep 3, 2026 | 890.00 | 959.35 | 890.00 | 920.65 | 920.65 | 2.26% | 2,144 |
| Sep 2, 2026 | 909.00 | 914.45 | 878.00 | 900.30 | 900.30 | 0.03% | 2,447 |
| Sep 1, 2026 | 902.00 | 929.35 | 882.00 | 900.00 | 900.00 | -0.86% | 2,202 |
| Aug 31, 2026 | 952.20 | 984.70 | 890.00 | 907.80 | 907.80 | -5.33% | 3,929 |