Arihant Academy Limited (NSE:ARIHANTACA)
India · Delayed Price · Currency is INR 478.90
+1.90 (0.40%)
Apr 16, 2026, 1:47 PM IST
Arihant Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 445.05 | 478.90 | 445.05 | 478.90 | 478.90 | 0.40% | 1,200 |
| Apr 15, 2026 | 480.00 | 480.00 | 477.00 | 477.00 | 477.00 | -0.63% | 800 |
| Apr 9, 2026 | 519.85 | 519.85 | 480.00 | 480.00 | 480.00 | 1.05% | 1,200 |
| Apr 8, 2026 | 505.05 | 505.55 | 467.95 | 475.00 | 475.00 | -5.94% | 9,200 |
| Apr 6, 2026 | 510.00 | 511.00 | 505.00 | 505.00 | 505.00 | 2.02% | 1,600 |
| Apr 2, 2026 | 505.05 | 505.05 | 495.00 | 495.00 | 495.00 | -3.89% | 1,600 |
| Apr 1, 2026 | 530.00 | 530.00 | 515.05 | 515.05 | 515.05 | -3.85% | 3,200 |
| Mar 30, 2026 | 500.00 | 555.00 | 490.00 | 535.70 | 535.70 | 9.30% | 23,200 |
| Mar 27, 2026 | 490.00 | 498.50 | 490.00 | 490.10 | 490.10 | 0.02% | 38,800 |
| Mar 24, 2026 | 470.00 | 490.00 | 470.00 | 490.00 | 490.00 | 4.26% | 2,800 |
| Mar 23, 2026 | 480.00 | 480.00 | 450.00 | 470.00 | 470.00 | -6.00% | 22,800 |
| Mar 20, 2026 | 460.00 | 500.00 | 460.00 | 500.00 | 500.00 | 6.38% | 1,200 |
| Mar 19, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 6,000 |
| Mar 18, 2026 | 470.50 | 470.50 | 470.00 | 470.00 | 470.00 | -0.35% | 36,800 |
| Mar 17, 2026 | 470.00 | 475.00 | 470.00 | 471.65 | 471.65 | -5.86% | 15,600 |
| Mar 16, 2026 | 495.00 | 505.00 | 495.00 | 501.00 | 501.00 | 0.20% | 2,800 |
| Mar 11, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 7.07% | 400 |
| Mar 4, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | -0.01% | 400 |
| Mar 2, 2026 | 467.10 | 467.10 | 467.05 | 467.05 | 467.05 | -5.65% | 800 |
| Feb 27, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 6.17% | 400 |
| Feb 26, 2026 | 475.00 | 475.00 | 466.25 | 466.25 | 466.25 | -5.33% | 800 |
| Feb 25, 2026 | 440.00 | 528.00 | 440.00 | 492.50 | 492.50 | 11.93% | 11,200 |
| Feb 23, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.12% | 400 |
| Feb 19, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 1.14% | 400 |
| Feb 18, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.22% | 400 |
| Feb 13, 2026 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | - | 800 |
| Feb 12, 2026 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | -0.44% | 1,200 |
| Feb 11, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0.44% | 400 |
| Feb 10, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2.27% | 400 |
| Feb 5, 2026 | 477.00 | 477.00 | 440.00 | 440.00 | 440.00 | -3.30% | 800 |
| Jan 30, 2026 | 448.95 | 455.00 | 448.95 | 455.00 | 455.00 | 4.60% | 800 |
| Jan 29, 2026 | 440.00 | 440.00 | 415.00 | 435.00 | 435.00 | -3.33% | 1,200 |
| Jan 27, 2026 | 452.00 | 452.00 | 445.00 | 450.00 | 450.00 | -6.25% | 1,600 |
| Jan 16, 2026 | 400.00 | 480.10 | 400.00 | 480.00 | 480.00 | 2.13% | 1,600 |
| Jan 13, 2026 | 480.00 | 500.00 | 470.00 | 470.00 | 470.00 | -4.08% | 3,600 |
| Jan 12, 2026 | 487.00 | 500.00 | 460.00 | 490.00 | 490.00 | 4.20% | 2,000 |
| Jan 9, 2026 | 470.25 | 470.25 | 470.25 | 470.25 | 470.25 | -5.00% | 400 |
| Jan 7, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 4.31% | 1,200 |
| Jan 5, 2026 | 480.10 | 480.10 | 474.55 | 474.55 | 474.55 | -4.99% | 2,000 |
| Jan 1, 2026 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | -0.08% | 400 |
| Dec 31, 2025 | 498.95 | 500.00 | 481.00 | 499.90 | 499.90 | 0.19% | 3,200 |
| Dec 30, 2025 | 500.00 | 500.00 | 498.95 | 498.95 | 498.95 | 1.83% | 800 |
| Dec 26, 2025 | 475.00 | 490.00 | 475.00 | 490.00 | 490.00 | 2.08% | 800 |
| Dec 24, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 400 |
| 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 |