NSE:ARIHANTCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	75.10	81.72	74.17	78.51	-	3.93%	983,159
Jul 20, 2026	71.80	77.49	71.80	75.54	75.54	3.99%	539,025
Jul 17, 2026	70.80	76.80	70.79	72.64	72.64	2.73%	1,279,868
Jul 16, 2026	71.95	72.88	70.38	70.71	70.71	-1.74%	139,642
Jul 15, 2026	72.80	73.88	71.70	71.96	71.96	-0.43%	123,494
Jul 14, 2026	73.06	73.43	71.60	72.27	72.27	-2.27%	79,811
Jul 13, 2026	74.07	74.93	73.50	73.95	73.95	-1.48%	103,681
Jul 10, 2026	74.62	76.49	74.48	75.06	75.06	0.59%	201,906
Jul 9, 2026	70.04	76.30	70.04	74.62	74.62	6.54%	999,318
Jul 8, 2026	71.45	72.33	69.07	70.04	70.04	-2.95%	100,098
Jul 7, 2026	74.40	74.98	71.82	72.17	72.17	-2.98%	136,565
Jul 6, 2026	71.35	78.68	70.30	74.39	74.39	4.76%	1,894,260
Jul 3, 2026	68.72	71.48	68.72	71.01	71.01	3.14%	275,867
Jul 2, 2026	68.91	70.10	68.75	68.85	68.85	-0.45%	50,721
Jul 1, 2026	68.40	69.90	68.00	69.16	69.16	1.32%	82,388
Jun 30, 2026	69.33	70.59	67.91	68.26	68.26	-0.81%	208,014
Jun 29, 2026	69.05	70.51	68.35	68.82	68.82	-1.02%	92,877
Jun 25, 2026	70.75	70.94	69.14	69.53	69.53	-1.39%	100,416
Jun 24, 2026	70.45	73.48	69.70	70.51	70.51	0.36%	513,527
Jun 23, 2026	71.77	71.90	70.02	70.26	70.26	-2.10%	92,950
Jun 22, 2026	70.11	72.32	70.11	71.77	71.77	2.50%	148,479
Jun 19, 2026	69.85	71.65	69.22	70.02	70.02	0.10%	142,315
Jun 18, 2026	70.70	71.40	69.65	69.95	69.95	-0.86%	117,889
Jun 17, 2026	71.50	72.95	70.50	70.56	70.56	-1.51%	277,177
Jun 16, 2026	72.00	72.94	70.67	71.64	71.64	-0.49%	236,528
Jun 15, 2026	70.00	73.69	69.59	71.99	71.99	4.29%	524,721
Jun 12, 2026	62.60	70.80	62.31	69.03	69.03	11.43%	2,502,865
Jun 11, 2026	63.69	68.72	61.15	61.95	61.95	-2.99%	732,576
Jun 10, 2026	65.36	65.40	63.70	63.86	63.86	-1.56%	81,165
Jun 9, 2026	63.43	65.40	63.43	64.87	64.87	2.27%	132,302
Jun 8, 2026	65.95	65.95	63.15	63.43	63.43	-4.83%	186,845
Jun 5, 2026	67.00	67.58	66.30	66.65	66.65	-0.43%	132,135
Jun 4, 2026	66.90	67.90	66.25	66.94	66.94	0.18%	120,294
Jun 3, 2026	66.29	70.40	64.68	66.82	66.82	1.23%	524,132
Jun 2, 2026	65.35	66.45	64.50	66.01	66.01	0.47%	73,901
Jun 1, 2026	67.39	67.77	65.41	65.70	65.70	-2.07%	130,837
May 29, 2026	68.50	68.89	66.60	67.09	67.09	-2.16%	103,364
May 27, 2026	68.70	69.80	68.17	68.57	68.57	0.20%	135,515
May 26, 2026	67.68	70.28	67.68	68.43	68.43	-0.41%	153,032
May 25, 2026	69.60	69.60	67.91	68.71	68.71	1.90%	124,372
May 22, 2026	68.51	70.99	64.26	67.43	67.43	-3.73%	597,021
May 21, 2026	70.69	72.27	69.06	70.04	70.04	0.79%	232,611
May 20, 2026	69.00	70.24	68.03	69.49	69.49	0.81%	149,495
May 19, 2026	69.00	70.48	68.26	68.93	68.93	1.03%	194,533
May 18, 2026	69.00	69.01	66.98	68.23	68.23	-1.22%	107,453
May 15, 2026	69.08	70.42	68.75	69.07	69.07	-0.56%	113,158
May 14, 2026	70.08	71.95	69.03	69.46	69.46	-0.10%	138,064
May 13, 2026	69.86	71.75	69.21	69.53	69.53	0.23%	350,746
May 12, 2026	72.84	72.84	69.10	69.37	69.37	-4.05%	190,567
May 11, 2026	74.45	74.45	71.75	72.30	72.30	-3.50%	246,870