Arihant Academy Limited (NSE:ARIHANTACA)
India · Delayed Price · Currency is INR 395.00
+0.80 (0.20%)
At close: Sep 18, 2025
Arihant Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 394.90 | 400.00 | 390.00 | 394.20 | 394.20 | -0.18% | 3,200 |
| Sep 16, 2025 | 395.00 | 395.00 | 394.90 | 394.90 | 394.90 | 1.91% | 800 |
| Sep 12, 2025 | 390.00 | 395.50 | 385.05 | 387.50 | 387.50 | -1.02% | 10,400 |
| Sep 11, 2025 | 399.00 | 400.00 | 391.00 | 391.50 | 391.50 | -1.69% | 21,600 |
| Sep 10, 2025 | 393.50 | 399.90 | 393.00 | 398.25 | 398.25 | -0.43% | 3,600 |
| Sep 9, 2025 | 399.95 | 399.95 | 399.95 | 399.95 | 399.95 | 0.24% | 400 |
| Sep 8, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.14% | 400 |
| Sep 5, 2025 | 380.00 | 419.00 | 380.00 | 398.45 | 398.45 | 4.86% | 4,800 |
| Sep 4, 2025 | 387.50 | 387.50 | 380.00 | 380.00 | 380.00 | -0.34% | 1,200 |
| Sep 3, 2025 | 375.05 | 384.95 | 375.00 | 381.30 | 380.30 | -1.60% | 4,000 |
| Sep 2, 2025 | 386.00 | 387.50 | 386.00 | 387.50 | 386.48 | - | 1,200 |
| Sep 1, 2025 | 375.00 | 390.00 | 375.00 | 387.50 | 386.48 | 3.33% | 1,200 |
| Aug 29, 2025 | 376.00 | 376.00 | 375.00 | 375.00 | 374.02 | -1.32% | 800 |
| Aug 28, 2025 | 385.00 | 385.00 | 380.00 | 380.00 | 379.00 | -1.09% | 800 |
| Aug 26, 2025 | 380.00 | 388.00 | 380.00 | 384.20 | 383.19 | 1.11% | 3,600 |
| Aug 25, 2025 | 370.00 | 380.00 | 369.00 | 380.00 | 379.00 | 1.33% | 2,000 |
| Aug 22, 2025 | 380.00 | 380.00 | 375.00 | 375.00 | 374.02 | 1.42% | 800 |
| Aug 21, 2025 | 362.00 | 376.90 | 362.00 | 369.75 | 368.78 | 1.59% | 4,400 |
| Aug 20, 2025 | 358.00 | 367.95 | 355.00 | 363.95 | 363.00 | 1.13% | 4,400 |
| Aug 19, 2025 | 350.00 | 359.95 | 340.00 | 359.90 | 358.96 | -0.03% | 1,600 |
| Aug 18, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 359.06 | 0.84% | 400 |
| Aug 14, 2025 | 374.50 | 374.50 | 356.00 | 357.00 | 356.06 | -0.20% | 2,400 |
| Aug 13, 2025 | 368.35 | 368.35 | 356.05 | 357.70 | 356.76 | -2.89% | 6,400 |
| Aug 12, 2025 | 354.00 | 370.00 | 354.00 | 368.35 | 367.38 | 4.19% | 3,200 |
| Aug 11, 2025 | 354.00 | 354.00 | 345.00 | 353.55 | 352.62 | -0.69% | 10,800 |
| Aug 8, 2025 | 352.80 | 356.00 | 352.80 | 356.00 | 355.07 | 0.91% | 10,400 |
| Aug 7, 2025 | 349.00 | 355.00 | 349.00 | 352.80 | 351.88 | 2.26% | 31,200 |
| Aug 6, 2025 | 345.10 | 350.00 | 345.00 | 345.00 | 344.10 | -0.03% | 37,600 |
| Aug 5, 2025 | 345.20 | 348.95 | 344.90 | 345.10 | 344.20 | 1.46% | 6,000 |
| Aug 4, 2025 | 343.00 | 344.00 | 340.00 | 340.15 | 339.26 | 2.15% | 4,400 |
| Aug 1, 2025 | 330.50 | 338.00 | 330.00 | 333.00 | 332.13 | 0.76% | 8,400 |
| Jul 31, 2025 | 331.70 | 350.00 | 328.00 | 330.50 | 329.63 | -1.62% | 29,600 |
| Jul 30, 2025 | 281.90 | 336.00 | 275.00 | 335.95 | 335.07 | 19.98% | 129,600 |
| Jul 28, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.27 | 0.04% | 800 |
| Jul 25, 2025 | 280.00 | 280.00 | 277.00 | 279.90 | 279.17 | 1.78% | 2,000 |
| Jul 24, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 274.28 | -0.42% | 1,200 |
| Jul 23, 2025 | 282.00 | 282.00 | 275.00 | 276.15 | 275.43 | -1.02% | 3,200 |
| Jul 22, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 278.27 | -0.36% | 400 |
| Jul 21, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.27 | -1.74% | 800 |
| Jul 18, 2025 | 284.95 | 284.95 | 284.95 | 284.95 | 284.20 | 2.87% | 400 |
| Jul 17, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 276.27 | 0.60% | 400 |
| Jul 16, 2025 | 275.05 | 280.00 | 275.00 | 275.35 | 274.63 | 0.13% | 6,400 |
| Jul 15, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 274.28 | - | 4,000 |
| Jul 14, 2025 | 294.10 | 294.10 | 275.00 | 275.00 | 274.28 | -3.17% | 27,200 |
| Jul 11, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.26 | 0.02% | 800 |
| Jul 10, 2025 | 283.95 | 284.00 | 283.95 | 283.95 | 283.21 | 3.25% | 800 |
| Jul 9, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 274.28 | - | 43,600 |
| Jul 8, 2025 | 275.00 | 275.05 | 275.00 | 275.00 | 274.28 | - | 35,200 |
| Jul 4, 2025 | 276.00 | 280.00 | 270.00 | 275.00 | 274.28 | - | 6,000 |
| Jul 3, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 274.28 | - | 18,800 |