Arihant Academy Limited (NSE:ARIHANTACA)
India · Delayed Price · Currency is INR 480.00
0.00 (0.00%)
Dec 24, 2025, 3:26 PM IST
Arihant Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.05% | 400 |
| Dec 12, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -1.04% | 400 |
| Dec 11, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -3.03% | 400 |
| Dec 10, 2025 | 470.00 | 495.00 | 470.00 | 495.00 | 495.00 | 4.21% | 800 |
| Dec 9, 2025 | 480.00 | 480.00 | 475.00 | 475.00 | 475.00 | -1.04% | 800 |
| Dec 8, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -3.03% | 1,200 |
| Dec 4, 2025 | 480.05 | 495.00 | 480.05 | 495.00 | 495.00 | 2.06% | 800 |
| Dec 1, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -1.02% | 800 |
| Nov 27, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.01% | 400 |
| Nov 25, 2025 | 500.00 | 500.00 | 495.00 | 495.00 | 495.00 | -2.44% | 800 |
| Nov 24, 2025 | 480.00 | 507.95 | 480.00 | 507.40 | 507.40 | 4.62% | 2,800 |
| Nov 21, 2025 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | -1.42% | 1,200 |
| Nov 20, 2025 | 496.00 | 496.00 | 492.00 | 492.00 | 492.00 | -0.81% | 800 |
| Nov 19, 2025 | 496.10 | 496.10 | 496.00 | 496.00 | 496.00 | 0.27% | 800 |
| Nov 18, 2025 | 516.00 | 519.00 | 494.00 | 494.65 | 494.65 | -4.51% | 9,200 |
| Nov 17, 2025 | 521.00 | 521.00 | 516.00 | 518.00 | 518.00 | -4.07% | 2,000 |
| Nov 14, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.78% | 400 |
| Nov 13, 2025 | 540.00 | 540.00 | 520.00 | 535.80 | 535.80 | 3.07% | 5,200 |
| Nov 12, 2025 | 506.00 | 520.00 | 499.00 | 519.85 | 519.85 | 4.49% | 6,800 |
| Nov 11, 2025 | 495.00 | 500.00 | 495.00 | 497.50 | 497.50 | -1.29% | 1,600 |
| Nov 10, 2025 | 510.00 | 510.00 | 485.00 | 504.00 | 504.00 | 0.80% | 3,200 |
| Nov 7, 2025 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 1.22% | 1,200 |
| Nov 6, 2025 | 485.00 | 509.00 | 480.00 | 493.95 | 493.95 | -1.19% | 2,400 |
| Nov 3, 2025 | 478.00 | 510.00 | 478.00 | 499.90 | 499.90 | 2.02% | 2,000 |
| Oct 31, 2025 | 497.00 | 499.00 | 490.00 | 490.00 | 490.00 | 0.80% | 2,000 |
| Oct 30, 2025 | 455.00 | 488.25 | 441.90 | 486.10 | 486.10 | 4.54% | 8,000 |
| Oct 29, 2025 | 465.00 | 467.00 | 465.00 | 465.00 | 465.00 | -4.40% | 2,000 |
| Oct 23, 2025 | 491.00 | 491.10 | 486.40 | 486.40 | 486.40 | -5.00% | 4,000 |
| 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 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 |