Arihant Foundations & Housing Limited (NSE:ARIHANT)
India · Delayed Price · Currency is INR 988.35
+67.70 (7.35%)
Sep 4, 2026, 3:29 PM IST
NSE:ARIHANT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 994.80 | 994.80 | 950.00 | 958.90 | 958.90 | -1.63% | 1,298 |
| Aug 27, 2026 | 970.00 | 1,009.90 | 945.30 | 974.80 | 974.80 | 0.15% | 11,973 |
| Aug 26, 2026 | 1,005.00 | 1,005.00 | 957.10 | 973.30 | 973.30 | 0.14% | 7,801 |
| Aug 25, 2026 | 1,018.50 | 1,019.40 | 962.60 | 971.90 | 971.90 | -2.77% | 5,562 |
| Aug 24, 2026 | 1,065.00 | 1,065.00 | 979.90 | 999.60 | 999.60 | -0.75% | 2,849 |
| Aug 21, 2026 | 1,006.90 | 1,058.10 | 990.00 | 1,007.20 | 1,007.20 | -2.72% | 4,525 |
| Aug 20, 2026 | 1,044.90 | 1,054.00 | 1,010.20 | 1,035.40 | 1,035.40 | 0.57% | 3,381 |
| Aug 19, 2026 | 1,021.10 | 1,059.60 | 977.00 | 1,029.50 | 1,029.50 | 0.78% | 2,750 |
| Aug 18, 2026 | 1,030.00 | 1,046.80 | 975.20 | 1,021.50 | 1,021.50 | -0.98% | 3,544 |
| Aug 17, 2026 | 1,064.20 | 1,080.00 | 1,010.00 | 1,031.60 | 1,031.60 | -1.61% | 3,566 |
| Aug 14, 2026 | 1,071.60 | 1,100.00 | 982.00 | 1,048.50 | 1,048.50 | -2.24% | 4,716 |
| Aug 13, 2026 | 1,071.00 | 1,125.00 | 1,025.10 | 1,072.50 | 1,072.50 | -2.22% | 6,175 |
| Aug 12, 2026 | 1,108.40 | 1,110.20 | 1,080.20 | 1,096.80 | 1,096.80 | -2.00% | 1,252 |
| Aug 11, 2026 | 1,126.30 | 1,126.50 | 1,105.10 | 1,119.20 | 1,119.20 | -0.45% | 1,019 |
| Aug 10, 2026 | 1,133.50 | 1,133.90 | 1,107.00 | 1,124.30 | 1,124.30 | -0.03% | 773 |
| Aug 7, 2026 | 1,129.50 | 1,138.20 | 1,088.30 | 1,124.60 | 1,124.60 | -0.51% | 2,527 |
| Aug 6, 2026 | 1,102.80 | 1,147.00 | 1,072.00 | 1,130.40 | 1,130.40 | -0.55% | 1,815 |
| Aug 5, 2026 | 1,180.00 | 1,180.00 | 1,110.00 | 1,136.60 | 1,136.60 | -1.13% | 5,414 |
| Aug 4, 2026 | 1,165.30 | 1,175.00 | 1,112.40 | 1,149.60 | 1,149.60 | 1.03% | 3,408 |
| Aug 3, 2026 | 1,142.00 | 1,142.00 | 1,106.20 | 1,137.90 | 1,137.90 | -0.42% | 1,624 |
| Jul 31, 2026 | 1,087.05 | 1,175.00 | 1,087.05 | 1,142.75 | 1,142.75 | 5.13% | 12,691 |
| Jul 30, 2026 | 1,123.00 | 1,139.60 | 1,069.90 | 1,087.00 | 1,087.00 | -5.06% | 4,909 |
| Jul 29, 2026 | 1,088.40 | 1,225.00 | 1,088.40 | 1,144.90 | 1,144.90 | 5.19% | 46,928 |
| Jul 28, 2026 | 1,097.00 | 1,097.00 | 1,063.50 | 1,088.40 | 1,088.40 | 0.65% | 1,786 |
| Jul 27, 2026 | 1,022.00 | 1,097.00 | 1,022.00 | 1,081.40 | 1,081.40 | 5.84% | 7,647 |
| Jul 24, 2026 | 930.10 | 1,039.40 | 930.10 | 1,021.70 | 1,021.70 | 5.35% | 5,725 |
| Jul 23, 2026 | 910.60 | 1,018.00 | 910.00 | 969.80 | 969.80 | 6.82% | 4,778 |
| Jul 22, 2026 | 910.60 | 937.40 | 878.50 | 907.85 | 907.85 | -0.77% | 6,562 |
| Jul 21, 2026 | 886.95 | 934.95 | 843.60 | 914.85 | 914.85 | 6.29% | 17,074 |
| Jul 20, 2026 | 819.15 | 872.00 | 794.55 | 860.70 | 860.70 | 7.21% | 9,024 |
| Jul 17, 2026 | 784.75 | 862.00 | 770.05 | 802.80 | 802.80 | 1.22% | 18,609 |
| Jul 16, 2026 | 780.20 | 804.00 | 770.10 | 793.10 | 793.10 | -0.56% | 23,732 |
| Jul 15, 2026 | 808.70 | 809.00 | 764.00 | 797.55 | 797.55 | -1.35% | 9,748 |
| Jul 14, 2026 | 809.85 | 819.00 | 789.50 | 808.45 | 808.45 | -1.00% | 5,343 |
| Jul 13, 2026 | 799.80 | 819.90 | 792.05 | 816.65 | 816.65 | 0.99% | 2,814 |
| Jul 10, 2026 | 809.45 | 831.00 | 768.10 | 808.65 | 808.65 | 1.28% | 2,546 |
| Jul 9, 2026 | 795.45 | 810.00 | 773.00 | 798.40 | 798.40 | 1.18% | 2,892 |
| Jul 8, 2026 | 808.90 | 811.20 | 775.00 | 789.10 | 789.10 | -2.44% | 6,334 |
| Jul 7, 2026 | 807.80 | 815.00 | 793.45 | 808.80 | 808.80 | 2.43% | 2,668 |
| Jul 6, 2026 | 805.00 | 820.00 | 783.10 | 789.65 | 789.65 | -0.21% | 4,157 |
| Jul 3, 2026 | 794.00 | 804.95 | 777.05 | 791.30 | 791.30 | 0.30% | 4,654 |
| Jul 2, 2026 | 765.00 | 807.55 | 765.00 | 788.90 | 788.90 | 0.85% | 7,359 |
| Jul 1, 2026 | 874.10 | 956.00 | 762.60 | 782.25 | 782.25 | -7.37% | 68,440 |
| Jun 30, 2026 | 848.90 | 878.00 | 819.05 | 844.50 | 844.50 | -0.75% | 1,967 |
| Jun 29, 2026 | 844.55 | 870.00 | 844.05 | 850.85 | 850.85 | 0.81% | 712 |