Arihant Capital Markets Limited (NSE:ARIHANTCAP)
India · Delayed Price · Currency is INR 76.05
-2.42 (-3.08%)
Feb 19, 2026, 3:30 PM IST
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 89.89 | 90.99 | 89.23 | 89.92 | 89.92 | 0.41% | 185,535 |
| Dec 30, 2025 | 90.93 | 91.40 | 89.00 | 89.55 | 89.55 | -1.01% | 497,017 |
| Dec 29, 2025 | 91.21 | 92.29 | 89.80 | 90.46 | 90.46 | -0.82% | 298,647 |
| Dec 26, 2025 | 93.00 | 93.99 | 90.90 | 91.21 | 91.21 | -1.34% | 345,780 |
| Dec 24, 2025 | 93.95 | 96.90 | 92.11 | 92.45 | 92.45 | -1.50% | 270,884 |
| Dec 23, 2025 | 95.05 | 95.06 | 93.64 | 93.86 | 93.86 | -0.90% | 288,543 |
| Dec 22, 2025 | 93.20 | 95.85 | 92.73 | 94.71 | 94.71 | 2.43% | 172,701 |
| Dec 19, 2025 | 92.90 | 96.14 | 91.21 | 92.46 | 92.46 | 0.28% | 1,191,576 |
| Dec 18, 2025 | 91.80 | 93.42 | 90.11 | 92.20 | 92.20 | 1.11% | 635,013 |
| Dec 17, 2025 | 92.35 | 92.40 | 90.76 | 91.19 | 91.19 | -1.01% | 138,777 |
| Dec 16, 2025 | 94.90 | 94.90 | 91.25 | 92.12 | 92.12 | -2.39% | 223,425 |
| Dec 15, 2025 | 95.25 | 95.90 | 94.02 | 94.38 | 94.38 | -0.58% | 130,704 |
| Dec 12, 2025 | 95.10 | 95.50 | 94.60 | 94.93 | 94.93 | 0.15% | 109,750 |
| Dec 11, 2025 | 94.94 | 95.01 | 93.50 | 94.79 | 94.79 | 0.42% | 174,704 |
| Dec 10, 2025 | 94.00 | 95.60 | 93.20 | 94.39 | 94.39 | 0.17% | 201,238 |
| Dec 9, 2025 | 93.29 | 94.60 | 90.03 | 94.23 | 94.23 | 1.01% | 385,933 |