Arihant Academy Limited (NSE:ARIHANTACA)
India · Delayed Price · Currency is INR 230.00
0.00 (0.00%)
Oct 7, 2026, 1:07 PM IST
Arihant Academy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -10.68% | 2,400 |
| Sep 30, 2026 | 240.00 | 265.00 | 240.00 | 257.50 | 257.50 | 4.89% | 7,200 |
| Sep 29, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 4.46% | 800 |
| Sep 24, 2026 | 249.98 | 249.98 | 235.03 | 235.03 | 235.03 | -5.99% | 3,200 |
| Sep 23, 2026 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 1.21% | 19,200 |
| Sep 21, 2026 | 250.00 | 250.00 | 245.00 | 247.00 | 247.00 | -1.20% | 62,400 |
| Sep 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 6,400 |
| Sep 17, 2026 | 247.50 | 250.00 | 247.50 | 250.00 | 250.00 | 0.25% | 63,200 |
| Sep 16, 2026 | 245.00 | 250.00 | 245.00 | 249.38 | 249.38 | 0.76% | 32,000 |
| Sep 15, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -0.60% | 800 |
| Sep 7, 2026 | 245.00 | 250.00 | 245.00 | 250.00 | 249.00 | 0.35% | 20,800 |
| Sep 4, 2026 | 247.50 | 250.00 | 247.50 | 249.13 | 248.13 | 0.45% | 7,200 |
| Sep 3, 2026 | 237.33 | 250.00 | 237.33 | 248.00 | 247.01 | 3.98% | 7,200 |
| Sep 1, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 237.55 | -0.63% | 800 |
| Aug 31, 2026 | 246.25 | 246.25 | 240.00 | 240.00 | 239.04 | 6.68% | 4,000 |
| Aug 27, 2026 | 224.98 | 224.98 | 224.98 | 224.98 | 224.08 | 3.44% | 1,600 |
| Aug 26, 2026 | 192.50 | 217.50 | 192.50 | 217.50 | 216.63 | -6.45% | 6,400 |
| Aug 24, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 231.57 | - | 800 |
| Aug 21, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 231.57 | - | 2,400 |
| Aug 20, 2026 | 232.50 | 232.50 | 232.48 | 232.50 | 231.57 | -5.43% | 2,400 |
| Aug 17, 2026 | 249.78 | 250.00 | 242.50 | 245.85 | 244.87 | -1.57% | 14,400 |
| Aug 14, 2026 | 275.00 | 275.00 | 245.05 | 249.78 | 248.78 | 4.07% | 15,200 |
| Aug 13, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 239.04 | -0.21% | 2,400 |
| Aug 5, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 239.54 | 0.42% | 800 |
| Aug 4, 2026 | 237.50 | 240.00 | 237.50 | 239.50 | 238.54 | 6.44% | 3,200 |
| Jul 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 224.10 | - | 1,600 |
| Jul 29, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 224.10 | -3.23% | 800 |
| Jul 21, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 231.57 | -1.06% | 800 |
| Jul 10, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 234.06 | 4.44% | 1,600 |
| Jul 9, 2026 | 225.00 | 225.03 | 225.00 | 225.00 | 224.10 | -2.17% | 18,400 |
| Jul 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.08 | -2.13% | 800 |
| Jul 1, 2026 | 234.50 | 255.00 | 225.00 | 235.00 | 234.06 | 0.21% | 28,000 |
| Jun 30, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 233.56 | - | 1,600 |
| Jun 29, 2026 | 235.65 | 235.65 | 233.35 | 234.50 | 233.56 | - | 8,800 |
| Jun 25, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 233.56 | 0.64% | 8,000 |
| Jun 24, 2026 | 234.50 | 234.50 | 233.00 | 233.00 | 232.07 | -0.64% | 16,800 |
| Jun 23, 2026 | 234.50 | 234.50 | 232.50 | 234.50 | 233.56 | 0.86% | 9,600 |
| Jun 19, 2026 | 234.50 | 234.50 | 232.50 | 232.50 | 231.57 | -0.85% | 1,600 |
| Jun 18, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 233.56 | - | 800 |
| Jun 17, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 233.56 | 0.43% | 800 |
| Jun 16, 2026 | 234.50 | 234.50 | 232.50 | 233.50 | 232.57 | -0.43% | 1,600 |
| Jun 12, 2026 | 232.50 | 234.50 | 232.50 | 234.50 | 233.56 | 0.86% | 3,200 |
| Jun 10, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 231.57 | -0.64% | 3,200 |
| Jun 9, 2026 | 234.50 | 234.50 | 234.00 | 234.00 | 233.06 | 2.18% | 1,600 |
| Jun 5, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 228.08 | -0.43% | 6,400 |
| Jun 4, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.08 | - | 1,600 |
| Jun 2, 2026 | 225.00 | 230.00 | 225.00 | 230.00 | 229.08 | 2.22% | 4,800 |
| May 19, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 224.10 | 2.74% | 800 |
| May 12, 2026 | 249.00 | 249.00 | 219.00 | 219.00 | 218.12 | -6.81% | 3,200 |
| May 8, 2026 | 225.65 | 235.00 | 225.65 | 235.00 | 234.06 | -2.08% | 1,600 |