Arihant Foundations & Housing Limited (NSE:ARIHANT)
India · Delayed Price · Currency is INR 914.85
+54.15 (6.29%)
Jul 21, 2026, 3:30 PM IST
NSE:ARIHANT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 865.75 | 865.75 | 835.00 | 844.05 | 844.05 | -2.47% | 1,205 |
| Jun 24, 2026 | 871.45 | 876.00 | 832.55 | 865.45 | 865.45 | -0.75% | 1,924 |
| Jun 23, 2026 | 876.50 | 889.00 | 848.10 | 872.00 | 872.00 | 0.98% | 1,079 |
| Jun 22, 2026 | 896.80 | 896.80 | 858.00 | 863.55 | 863.55 | -0.86% | 3,640 |
| Jun 19, 2026 | 844.00 | 936.00 | 831.05 | 871.00 | 871.00 | 1.06% | 5,079 |
| Jun 18, 2026 | 863.85 | 864.80 | 858.00 | 861.85 | 861.85 | -1.73% | 2,154 |
| Jun 17, 2026 | 882.60 | 885.00 | 858.00 | 877.00 | 877.00 | -0.63% | 2,661 |
| Jun 16, 2026 | 900.00 | 902.00 | 858.00 | 882.55 | 882.55 | 1.03% | 4,737 |
| Jun 15, 2026 | 846.00 | 875.00 | 846.00 | 873.55 | 873.55 | 1.81% | 1,794 |
| Jun 12, 2026 | 859.85 | 875.00 | 825.00 | 858.00 | 858.00 | -0.42% | 7,248 |
| Jun 11, 2026 | 891.80 | 982.00 | 842.50 | 861.65 | 861.65 | -2.41% | 74,064 |
| Jun 10, 2026 | 857.80 | 929.40 | 857.80 | 882.95 | 882.95 | 6.54% | 34,423 |
| Jun 9, 2026 | 819.00 | 855.00 | 810.00 | 828.75 | 828.75 | 0.74% | 1,406 |
| Jun 8, 2026 | 805.20 | 839.00 | 805.00 | 822.65 | 822.65 | -0.15% | 1,306 |
| Jun 5, 2026 | 822.70 | 859.25 | 815.00 | 823.90 | 823.90 | -0.01% | 1,437 |
| Jun 4, 2026 | 824.95 | 839.75 | 765.00 | 824.00 | 824.00 | -0.61% | 4,388 |
| Jun 3, 2026 | 829.50 | 839.95 | 800.40 | 829.05 | 829.05 | 2.02% | 1,834 |
| Jun 2, 2026 | 800.00 | 839.85 | 740.45 | 812.65 | 812.65 | 10.20% | 14,131 |
| Jun 1, 2026 | 957.95 | 957.95 | 715.10 | 737.40 | 737.40 | -17.50% | 62,638 |
| May 29, 2026 | 853.25 | 919.95 | 853.25 | 893.85 | 893.85 | 0.07% | 2,213 |
| May 27, 2026 | 889.70 | 896.95 | 830.05 | 893.20 | 893.20 | 3.91% | 1,002 |
| May 26, 2026 | 878.95 | 914.00 | 834.70 | 859.60 | 859.60 | 0.93% | 1,436 |
| May 25, 2026 | 895.60 | 919.00 | 806.40 | 851.65 | 851.65 | -1.58% | 3,572 |
| 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 |