NSE:ARIHANTCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	76.00	76.80	73.61	74.92	74.92	0.74%	339,748
May 7, 2026	74.48	75.95	72.82	74.37	74.37	2.72%	365,553
May 6, 2026	72.50	73.29	71.76	72.40	72.40	0.72%	146,228
May 5, 2026	73.83	73.83	71.10	71.88	71.88	-1.88%	100,592
May 4, 2026	70.26	76.76	70.26	73.26	73.26	4.49%	490,445
Apr 30, 2026	70.00	71.39	69.55	70.11	70.11	-0.75%	115,051
Apr 29, 2026	71.45	72.31	70.40	70.64	70.64	-1.13%	173,743
Apr 28, 2026	71.57	73.48	70.99	71.45	71.45	0.56%	231,627
Apr 27, 2026	70.05	71.65	70.05	71.05	71.05	1.44%	163,775
Apr 24, 2026	70.65	71.65	69.03	70.04	70.04	-1.32%	198,309
Apr 23, 2026	71.97	72.19	70.25	70.98	70.98	-1.43%	133,447
Apr 22, 2026	71.59	72.49	71.25	72.01	72.01	0.57%	141,185
Apr 21, 2026	70.80	72.38	70.80	71.60	71.60	1.13%	216,547
Apr 20, 2026	73.00	73.00	70.37	70.80	70.80	-2.05%	233,312
Apr 17, 2026	71.00	72.79	70.95	72.28	72.28	2.05%	485,833
Apr 16, 2026	72.25	72.73	70.10	70.83	70.83	-0.24%	574,329
Apr 15, 2026	71.02	73.00	70.40	71.00	71.00	1.46%	921,236
Apr 13, 2026	69.95	71.88	68.65	69.98	69.98	-3.44%	610,081
Apr 10, 2026	70.00	73.50	69.63	72.47	72.47	4.26%	349,051
Apr 9, 2026	69.72	71.50	68.50	69.51	69.51	-0.30%	211,149
Apr 8, 2026	67.00	70.69	66.05	69.72	69.72	8.92%	639,613
Apr 7, 2026	64.00	64.80	63.00	64.01	64.01	0.64%	186,144
Apr 6, 2026	62.55	64.17	62.23	63.60	63.60	0.51%	170,702
Apr 2, 2026	62.56	63.60	60.25	63.28	63.28	0.60%	231,867
Apr 1, 2026	60.00	63.44	60.00	62.90	62.90	8.09%	281,069
Mar 30, 2026	62.01	63.00	56.97	58.19	58.19	-6.31%	366,535
Mar 27, 2026	66.28	66.63	61.20	62.11	62.11	-7.22%	638,743
Mar 25, 2026	66.74	68.90	66.25	66.94	66.94	0.31%	416,786
Mar 24, 2026	66.30	68.20	64.60	66.73	66.73	2.39%	308,093
Mar 23, 2026	68.01	68.04	64.81	65.17	65.17	-4.18%	314,715
Mar 20, 2026	68.30	69.45	67.51	68.01	68.01	0.07%	174,740
Mar 19, 2026	69.40	69.40	67.10	67.96	67.96	-2.89%	154,491
Mar 18, 2026	70.00	70.92	69.40	69.98	69.98	0.46%	260,571
Mar 17, 2026	69.90	70.30	68.11	69.66	69.66	0.13%	134,164
Mar 16, 2026	69.14	69.90	65.51	69.57	69.57	0.62%	395,042
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