Arihant Academy Limited (NSE:ARIHANTACA)
India · Delayed Price · Currency is INR 145.05
-1.95 (-1.33%)
Jul 24, 2024, 1:30 AM IST
Arihant Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 486.40 | - | - |
| Oct 24, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 486.40 | - | - |
| Oct 23, 2025 | 491.00 | 491.10 | 486.40 | 486.40 | 486.40 | -5.00% | 4,000 |
| Oct 21, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - | - |
| Oct 20, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - | - |
| Oct 17, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - | 400 |
| Oct 16, 2025 | 512.25 | 512.25 | 500.00 | 512.00 | 512.00 | 0.39% | 1,200 |
| Oct 15, 2025 | 500.00 | 510.00 | 485.00 | 510.00 | 510.00 | 4.53% | 4,400 |
| Oct 14, 2025 | 487.90 | 487.90 | 487.90 | 487.90 | 487.90 | - | - |
| Oct 13, 2025 | 475.00 | 487.90 | 475.00 | 487.90 | 487.90 | 3.13% | 800 |
| Oct 10, 2025 | 473.10 | 473.10 | 473.10 | 473.10 | 473.10 | -4.42% | 400 |
| Oct 9, 2025 | 486.00 | 508.00 | 486.00 | 495.00 | 495.00 | -3.16% | 1,200 |
| Oct 8, 2025 | 500.00 | 525.80 | 500.00 | 511.15 | 511.15 | 5.78% | 8,800 |
| Oct 7, 2025 | 510.00 | 524.85 | 425.00 | 483.20 | 483.20 | -5.06% | 23,200 |
| Oct 6, 2025 | 438.00 | 510.10 | 438.00 | 508.95 | 508.95 | 19.72% | 64,000 |
| Oct 3, 2025 | 433.00 | 433.00 | 425.10 | 425.10 | 425.10 | -0.22% | 800 |
| Oct 1, 2025 | 441.00 | 449.95 | 425.10 | 426.05 | 426.05 | -3.38% | 2,400 |
| Sep 30, 2025 | 435.00 | 441.00 | 435.00 | 440.95 | 440.95 | 1.37% | 2,400 |
| Sep 29, 2025 | 414.00 | 435.00 | 414.00 | 435.00 | 435.00 | 8.75% | 1,600 |
| Sep 26, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 400 |
| Sep 25, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 2,000 |
| Sep 24, 2025 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | - | 2,000 |
| Sep 23, 2025 | 400.00 | 403.75 | 396.60 | 400.00 | 400.00 | 0.81% | 2,400 |
| Sep 22, 2025 | 400.00 | 403.00 | 395.15 | 396.80 | 396.80 | 0.46% | 4,400 |
| Sep 19, 2025 | 385.00 | 400.00 | 385.00 | 395.00 | 395.00 | - | 4,800 |
| Sep 18, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.20% | 400 |
| 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 15, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | - | - |
| 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 | 0.81% | 1,600 |
| Aug 18, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 356.06 | - | - |
| 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 |