NSE:ARIHANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	900.35	901.80	801.40	865.30	865.30	-3.79%	7,066
May 21, 2026	918.90	918.90	867.10	899.35	899.35	3.86%	3,189
May 20, 2026	910.00	940.00	825.00	865.90	865.90	1.59%	2,926
May 19, 2026	771.10	877.30	751.00	852.35	852.35	5.73%	4,086
May 18, 2026	858.85	910.00	770.00	806.15	806.15	-6.14%	4,211
May 15, 2026	844.60	884.90	830.00	858.85	858.85	2.07%	3,845
May 14, 2026	890.20	890.50	815.50	841.40	841.40	-3.74%	1,769
May 13, 2026	923.80	923.80	866.00	874.10	874.10	-2.09%	1,995
May 12, 2026	915.00	920.00	872.10	892.80	892.80	0.19%	4,612
May 11, 2026	910.00	919.90	860.05	891.10	891.10	-2.00%	6,267
May 8, 2026	900.10	914.95	893.00	909.30	909.30	-0.42%	980
May 7, 2026	906.00	938.95	891.20	913.10	913.10	0.94%	8,613
May 6, 2026	911.30	930.00	861.40	904.60	904.60	-0.74%	1,705
May 5, 2026	911.05	922.00	882.00	911.30	911.30	-0.56%	3,508
May 4, 2026	987.00	987.00	888.00	916.40	916.40	0.63%	2,915
Apr 30, 2026	904.00	940.00	877.80	910.70	910.70	0.46%	1,406
Apr 29, 2026	938.75	950.00	865.50	906.50	906.50	-1.92%	5,235
Apr 28, 2026	911.40	949.80	880.40	924.20	924.20	-2.27%	2,914
Apr 27, 2026	938.00	950.00	934.00	945.70	945.70	0.71%	2,083
Apr 24, 2026	939.95	950.00	900.00	939.05	939.05	1.13%	869
Apr 23, 2026	988.00	988.00	875.00	928.55	928.55	-2.04%	2,464
Apr 22, 2026	956.00	960.05	910.00	947.90	947.90	-0.89%	4,701
Apr 21, 2026	1,049.95	1,049.95	902.05	956.40	956.40	5.38%	2,831