Arihant Academy Limited (NSE:ARIHANTACA)
India · Delayed Price · Currency is INR 500.00
0.00 (0.00%)
Sep 21, 2026, 3:05 PM IST
Arihant Academy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 30,000 |
| Sep 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 3,200 |
| Sep 17, 2026 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 0.25% | 31,600 |
| Sep 16, 2026 | 490.00 | 500.00 | 490.00 | 498.75 | 498.75 | 0.76% | 16,000 |
| Sep 15, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -0.60% | 400 |
| Sep 7, 2026 | 490.00 | 500.00 | 490.00 | 500.00 | 498.00 | 0.35% | 10,400 |
| Sep 4, 2026 | 495.00 | 500.00 | 495.00 | 498.25 | 496.26 | 0.45% | 3,600 |
| Sep 3, 2026 | 474.65 | 500.00 | 474.65 | 496.00 | 494.02 | 3.98% | 3,600 |
| Sep 1, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 475.09 | -0.63% | 400 |
| Aug 31, 2026 | 492.50 | 492.50 | 480.00 | 480.00 | 478.08 | 6.68% | 2,000 |
| Aug 27, 2026 | 449.95 | 449.95 | 449.95 | 449.95 | 448.15 | 3.44% | 800 |
| Aug 26, 2026 | 385.00 | 435.00 | 385.00 | 435.00 | 433.26 | -6.45% | 3,200 |
| Aug 24, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 463.14 | - | 400 |
| Aug 21, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 463.14 | - | 1,200 |
| Aug 20, 2026 | 465.00 | 465.00 | 464.95 | 465.00 | 463.14 | -5.43% | 1,200 |
| Aug 17, 2026 | 499.55 | 500.00 | 485.00 | 491.70 | 489.73 | -1.57% | 7,200 |
| Aug 14, 2026 | 550.00 | 550.00 | 490.10 | 499.55 | 497.55 | 4.07% | 7,600 |
| Aug 13, 2026 | 490.00 | 490.00 | 480.00 | 480.00 | 478.08 | -0.21% | 1,200 |
| Aug 5, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 479.08 | 0.42% | 400 |
| Aug 4, 2026 | 475.00 | 480.00 | 475.00 | 479.00 | 477.08 | 6.44% | 1,600 |
| Jul 30, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 448.20 | - | 800 |
| Jul 29, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 448.20 | -3.23% | 400 |
| Jul 21, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 463.14 | -1.06% | 400 |
| Jul 10, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 468.12 | 4.44% | 800 |
| Jul 9, 2026 | 450.00 | 450.05 | 450.00 | 450.00 | 448.20 | -2.17% | 9,200 |
| Jul 6, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 458.16 | -2.13% | 400 |
| Jul 1, 2026 | 469.00 | 510.00 | 450.00 | 470.00 | 468.12 | 0.21% | 14,000 |
| Jun 30, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 467.12 | - | 800 |
| Jun 29, 2026 | 471.30 | 471.30 | 466.70 | 469.00 | 467.12 | - | 4,400 |
| Jun 25, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 467.12 | 0.64% | 4,000 |
| Jun 24, 2026 | 469.00 | 469.00 | 466.00 | 466.00 | 464.14 | -0.64% | 8,400 |
| Jun 23, 2026 | 469.00 | 469.00 | 465.00 | 469.00 | 467.12 | 0.86% | 4,800 |
| Jun 19, 2026 | 469.00 | 469.00 | 465.00 | 465.00 | 463.14 | -0.85% | 800 |
| Jun 18, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 467.12 | - | 400 |
| Jun 17, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 467.12 | 0.43% | 400 |
| Jun 16, 2026 | 469.00 | 469.00 | 465.00 | 467.00 | 465.13 | -0.43% | 800 |
| Jun 12, 2026 | 465.00 | 469.00 | 465.00 | 469.00 | 467.12 | 0.86% | 1,600 |
| Jun 10, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 463.14 | -0.64% | 1,600 |
| Jun 9, 2026 | 469.00 | 469.00 | 468.00 | 468.00 | 466.13 | 2.18% | 800 |
| Jun 5, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 456.17 | -0.43% | 3,200 |
| Jun 4, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 458.16 | - | 800 |
| Jun 2, 2026 | 450.00 | 460.00 | 450.00 | 460.00 | 458.16 | 2.22% | 2,400 |
| May 19, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 448.20 | 2.74% | 400 |
| May 12, 2026 | 498.00 | 498.00 | 438.00 | 438.00 | 436.25 | -6.81% | 1,600 |
| May 8, 2026 | 451.30 | 470.00 | 451.30 | 470.00 | 468.12 | -2.08% | 800 |
| May 7, 2026 | 447.00 | 480.00 | 447.00 | 480.00 | 478.08 | 0.09% | 800 |
| May 5, 2026 | 500.00 | 500.00 | 430.00 | 479.55 | 477.63 | -0.09% | 2,800 |
| Apr 30, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 478.08 | - | 400 |
| Apr 27, 2026 | 464.00 | 480.00 | 464.00 | 480.00 | 478.08 | 2.13% | 800 |
| Apr 23, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 468.12 | -1.86% | 400 |