NSE:ARIHANTCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	78.70	78.88	77.18	78.54	78.54	0.23%	80,820
Sep 7, 2026	80.50	80.50	78.22	78.36	78.36	-1.67%	162,170
Sep 4, 2026	78.88	80.40	78.35	79.69	79.69	1.49%	235,293
Sep 3, 2026	78.68	79.98	77.57	78.52	78.52	0.05%	163,522
Sep 2, 2026	79.80	79.98	77.63	78.48	78.48	-1.94%	132,223
Sep 1, 2026	77.50	80.65	77.10	80.03	80.03	2.93%	272,914
Aug 31, 2026	79.37	79.67	77.50	77.75	77.75	-2.07%	63,571
Aug 28, 2026	78.60	80.49	76.93	79.39	79.39	0.98%	192,228
Aug 27, 2026	79.86	80.66	78.35	78.62	78.62	-1.61%	150,781
Aug 26, 2026	78.46	80.79	78.36	79.91	79.91	2.20%	264,494
Aug 25, 2026	75.58	81.00	75.58	78.19	78.19	2.60%	611,755
Aug 24, 2026	75.58	76.73	75.43	76.21	76.21	0.34%	132,432
Aug 21, 2026	75.95	77.38	75.41	75.95	75.95	-	94,588
Aug 20, 2026	78.70	79.79	75.70	75.95	75.95	-2.23%	352,578
Aug 19, 2026	73.98	79.00	73.09	77.68	77.68	5.30%	541,197
Aug 18, 2026	73.47	74.80	73.10	73.77	73.77	0.41%	104,567
Aug 17, 2026	73.23	74.07	73.02	73.47	73.47	-0.90%	146,007
Aug 14, 2026	74.63	74.66	73.75	74.14	74.14	-1.09%	43,389
Aug 13, 2026	74.49	75.50	73.00	74.96	74.96	0.19%	119,222
Aug 12, 2026	74.83	75.27	74.30	74.82	74.82	0.08%	47,338
Aug 11, 2026	75.38	76.59	74.20	74.76	74.76	-1.36%	93,283
Aug 10, 2026	75.10	76.68	75.05	75.79	75.79	0.42%	134,014
Aug 7, 2026	76.31	77.80	74.25	75.47	75.47	-1.72%	177,751
Aug 6, 2026	77.75	77.75	76.50	76.79	76.79	-1.23%	50,052
Aug 5, 2026	78.40	78.40	77.10	77.75	77.75	-0.26%	123,690
Aug 4, 2026	77.58	79.39	76.97	77.95	77.95	0.61%	185,824
Aug 3, 2026	78.00	79.70	77.02	77.48	77.48	-1.10%	208,574
Jul 31, 2026	78.40	78.74	77.40	78.34	78.34	1.29%	140,373
Jul 30, 2026	77.00	78.50	76.07	77.34	77.34	0.97%	123,442
Jul 29, 2026	77.67	77.72	75.52	76.60	76.60	-0.83%	166,654
Jul 28, 2026	78.48	78.74	76.26	77.24	77.24	-1.05%	319,971
Jul 27, 2026	83.00	84.80	77.25	78.06	78.06	-4.36%	1,279,834
Jul 24, 2026	81.31	82.50	79.32	81.62	81.62	0.21%	967,198
Jul 23, 2026	76.51	82.60	76.13	81.45	81.45	5.60%	881,017
Jul 22, 2026	79.15	79.15	76.65	77.13	77.13	-1.77%	287,169
Jul 21, 2026	75.10	81.72	74.17	78.52	78.52	3.94%	984,327
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