NSE:ARIHANTCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	97.50	98.50	95.15	95.35	95.35	-2.22%	324,747
Nov 9, 2026	94.75	98.00	93.20	97.51	97.51	2.73%	633,616
Nov 8, 2026	92.56	95.90	91.70	94.92	94.92	2.69%	286,312
Nov 6, 2026	95.60	95.60	92.06	92.43	92.43	3.19%	624,942
Nov 5, 2026	89.30	91.50	88.00	89.57	89.57	3.10%	271,343
Nov 4, 2026	87.00	87.96	85.93	86.88	86.88	0.75%	144,022
Nov 3, 2026	86.99	88.80	84.11	86.23	86.23	-0.66%	289,720
Nov 2, 2026	85.00	89.00	83.40	86.80	86.80	1.79%	548,462
Oct 30, 2026	92.40	92.40	84.20	85.27	85.27	-7.04%	738,585
Oct 29, 2026	91.19	93.77	90.06	91.73	91.73	-1.04%	235,493
Oct 28, 2026	92.99	93.02	91.02	92.69	92.69	0.19%	315,655
Oct 27, 2026	90.00	96.00	88.35	92.51	92.51	2.88%	3,716,315
Oct 26, 2026	87.43	92.36	86.59	89.92	89.92	1.31%	1,719,512
Oct 23, 2026	90.30	90.49	87.27	88.76	88.76	-1.80%	522,106
Oct 22, 2026	90.38	93.95	87.71	90.39	90.39	-1.97%	758,876
Oct 21, 2026	93.23	94.39	91.02	92.21	92.21	-2.00%	360,734
Oct 19, 2026	97.75	98.24	93.50	94.09	94.09	-3.31%	291,970
Oct 16, 2026	102.00	102.00	96.64	97.31	97.31	-2.01%	348,035
Oct 15, 2026	99.39	102.18	97.30	99.31	99.31	0.71%	1,008,102
Oct 14, 2026	96.51	100.82	96.26	98.61	98.61	2.39%	1,002,301
Oct 13, 2026	96.63	97.65	95.21	96.31	96.31	-0.33%	219,114
Oct 12, 2026	96.19	98.89	95.43	96.63	96.63	0.46%	396,346
Oct 9, 2026	95.62	98.00	93.53	96.19	96.19	0.60%	496,996
Oct 8, 2026	98.50	98.50	95.06	95.62	95.62	-1.81%	749,697
Oct 7, 2026	94.49	98.00	93.43	97.38	97.38	3.45%	1,292,989
Oct 6, 2026	91.55	97.80	91.25	94.13	94.13	3.43%	1,232,598
Oct 5, 2026	90.00	95.05	90.00	91.01	91.01	2.73%	523,540
Oct 1, 2026	89.74	89.74	87.10	88.59	88.59	-1.28%	183,141
Sep 30, 2026	90.58	92.55	88.98	89.74	89.74	-0.93%	513,589
Sep 29, 2026	89.81	91.62	87.20	90.58	90.58	0.86%	296,536
Sep 28, 2026	93.34	93.97	89.05	89.81	89.81	-3.78%	314,055
Sep 25, 2026	92.64	96.18	91.40	93.34	93.34	1.51%	452,181
Sep 24, 2026	95.00	95.39	91.22	91.95	91.95	-2.24%	779,218
Sep 23, 2026	93.00	98.80	93.00	94.06	94.06	3.37%	10,557,223
Sep 22, 2026	81.19	93.00	81.19	90.99	90.99	11.49%	6,068,298
Sep 21, 2026	81.50	83.27	80.31	81.61	81.61	1.64%	323,910
Sep 18, 2026	80.71	81.99	79.31	80.29	80.29	-0.52%	109,582
Sep 17, 2026	80.45	81.80	79.56	81.21	80.71	0.94%	174,109
Sep 16, 2026	81.45	83.50	79.55	80.45	79.95	-1.23%	579,106
Sep 15, 2026	79.47	83.00	79.13	81.45	80.95	3.10%	1,185,062
Sep 11, 2026	76.00	79.44	74.52	79.00	78.51	3.31%	273,519
Sep 10, 2026	77.39	77.78	76.31	76.47	76.00	-0.77%	77,332
Sep 9, 2026	78.01	78.39	76.50	77.06	76.59	-1.88%	98,959
Sep 8, 2026	78.70	78.88	77.18	78.54	78.06	0.23%	80,820
Sep 7, 2026	80.50	80.50	78.22	78.36	77.88	-1.67%	162,170
Sep 4, 2026	78.88	80.40	78.35	79.69	79.20	1.49%	235,293
Sep 3, 2026	78.68	79.98	77.57	78.52	78.04	0.05%	163,522
Sep 2, 2026	79.80	79.98	77.63	78.48	78.00	-1.94%	132,223
Sep 1, 2026	77.50	80.65	77.10	80.03	79.54	2.93%	272,914
Aug 31, 2026	79.37	79.67	77.50	77.75	77.27	-2.07%	63,571