Arihant Capital Markets Limited (NSE:ARIHANTCAP)
India · Delayed Price · Currency is INR 69.14
-1.96 (-2.76%)
At close: Mar 13, 2026
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 71.49 | 71.49 | 68.23 | 69.14 | 69.14 | -2.76% | 194,804 |
| Mar 12, 2026 | 72.60 | 72.60 | 70.60 | 71.10 | 71.10 | -1.84% | 428,148 |
| Mar 11, 2026 | 73.71 | 74.29 | 72.11 | 72.43 | 72.43 | -1.74% | 190,818 |
| Mar 10, 2026 | 72.71 | 74.17 | 71.13 | 73.71 | 73.71 | 3.71% | 208,715 |
| Mar 9, 2026 | 72.00 | 72.50 | 70.56 | 71.07 | 71.07 | -3.89% | 254,789 |
| Mar 6, 2026 | 74.98 | 76.10 | 73.62 | 73.95 | 73.95 | -1.27% | 210,718 |
| Mar 5, 2026 | 75.79 | 76.49 | 73.46 | 74.90 | 74.90 | 0.05% | 249,511 |
| Mar 4, 2026 | 75.00 | 76.19 | 73.21 | 74.86 | 74.86 | -1.63% | 361,318 |
| Mar 2, 2026 | 77.78 | 79.34 | 75.48 | 76.10 | 76.10 | -5.08% | 446,975 |
| Feb 27, 2026 | 81.65 | 81.65 | 79.92 | 80.17 | 80.17 | -0.35% | 143,252 |
| Feb 26, 2026 | 80.93 | 80.99 | 78.21 | 80.45 | 80.45 | 0.20% | 474,000 |
| Feb 25, 2026 | 84.60 | 84.99 | 77.72 | 80.29 | 80.29 | -4.88% | 1,300,429 |
| Feb 24, 2026 | 86.00 | 87.52 | 82.20 | 84.41 | 84.41 | 0.27% | 1,980,427 |
| Feb 23, 2026 | 78.88 | 87.75 | 78.10 | 84.18 | 84.18 | 11.99% | 7,819,243 |
| Feb 20, 2026 | 76.16 | 76.50 | 74.56 | 75.17 | 75.17 | -1.26% | 287,449 |
| Feb 19, 2026 | 78.80 | 79.00 | 75.80 | 76.13 | 76.13 | -2.98% | 159,270 |
| Feb 18, 2026 | 76.71 | 81.20 | 76.30 | 78.47 | 78.47 | 3.48% | 1,272,069 |
| Feb 17, 2026 | 74.90 | 76.62 | 74.15 | 75.83 | 75.83 | 1.58% | 170,954 |
| Feb 16, 2026 | 75.00 | 75.01 | 74.19 | 74.65 | 74.65 | -0.80% | 81,956 |
| Feb 13, 2026 | 75.00 | 75.89 | 74.01 | 75.25 | 75.25 | -0.74% | 183,131 |
| Feb 12, 2026 | 77.50 | 77.94 | 75.60 | 75.81 | 75.81 | -2.42% | 210,316 |
| Feb 11, 2026 | 78.85 | 78.99 | 76.53 | 77.69 | 77.69 | -0.84% | 316,392 |
| Feb 10, 2026 | 80.82 | 82.00 | 77.80 | 78.35 | 78.35 | -4.17% | 624,031 |
| Feb 9, 2026 | 79.95 | 83.49 | 79.50 | 81.76 | 81.76 | 3.32% | 329,230 |
| Feb 6, 2026 | 80.99 | 80.99 | 78.21 | 79.13 | 79.13 | -2.28% | 215,096 |
| Feb 5, 2026 | 81.99 | 82.86 | 80.67 | 80.98 | 80.98 | -0.84% | 161,314 |
| Feb 4, 2026 | 81.00 | 83.00 | 80.51 | 81.67 | 81.67 | 0.21% | 340,685 |
| Feb 3, 2026 | 84.00 | 85.35 | 80.25 | 81.50 | 81.50 | 3.31% | 563,978 |
| Feb 2, 2026 | 78.65 | 80.00 | 76.20 | 78.89 | 78.89 | 0.11% | 223,263 |
| Feb 1, 2026 | 80.39 | 81.94 | 76.59 | 78.80 | 78.80 | -1.98% | 212,172 |
| Jan 30, 2026 | 80.00 | 82.01 | 79.00 | 80.39 | 80.39 | -1.49% | 162,495 |
| Jan 29, 2026 | 80.80 | 83.43 | 77.60 | 81.61 | 81.61 | 1.82% | 903,945 |
| Jan 28, 2026 | 75.00 | 82.70 | 72.90 | 80.15 | 80.15 | 7.90% | 827,018 |
| Jan 27, 2026 | 76.01 | 76.70 | 73.50 | 74.28 | 74.28 | -2.25% | 366,569 |
| Jan 23, 2026 | 79.48 | 79.48 | 75.60 | 75.99 | 75.99 | -3.27% | 260,587 |
| Jan 22, 2026 | 78.81 | 80.85 | 77.16 | 78.56 | 78.56 | 0.04% | 367,034 |
| Jan 21, 2026 | 81.00 | 81.83 | 77.52 | 78.53 | 78.53 | -1.01% | 650,645 |
| Jan 20, 2026 | 85.45 | 88.00 | 78.06 | 79.33 | 79.33 | -6.70% | 1,084,183 |
| Jan 19, 2026 | 87.11 | 88.18 | 84.57 | 85.03 | 85.03 | -3.11% | 580,583 |
| Jan 16, 2026 | 88.55 | 90.79 | 87.20 | 87.76 | 87.76 | -0.60% | 283,843 |
| Jan 14, 2026 | 88.75 | 90.23 | 87.80 | 88.29 | 88.29 | -0.46% | 373,345 |
| Jan 13, 2026 | 88.12 | 92.75 | 87.91 | 88.70 | 88.70 | 0.99% | 1,073,640 |
| Jan 12, 2026 | 91.01 | 91.54 | 86.97 | 87.83 | 87.83 | -3.97% | 731,482 |
| Jan 9, 2026 | 94.30 | 94.97 | 91.00 | 91.46 | 91.46 | -2.92% | 478,161 |
| Jan 8, 2026 | 95.41 | 97.12 | 93.01 | 94.21 | 94.21 | -1.63% | 892,392 |
| Jan 7, 2026 | 95.00 | 99.50 | 95.00 | 95.77 | 95.77 | 0.47% | 2,222,731 |
| Jan 6, 2026 | 89.45 | 98.00 | 89.07 | 95.32 | 95.32 | 7.61% | 6,493,547 |
| Jan 5, 2026 | 90.15 | 90.68 | 88.29 | 88.58 | 88.58 | -2.20% | 186,591 |
| Jan 2, 2026 | 89.60 | 91.71 | 89.53 | 90.57 | 90.57 | 1.21% | 214,028 |
| Jan 1, 2026 | 90.00 | 90.69 | 89.00 | 89.49 | 89.49 | -0.48% | 146,335 |