Arihant Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	80.82	82.00	77.80	80.81	-	-1.16%	115,849
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
Dec 8, 2025	96.75	96.75	92.45	93.29	93.29	-2.76%	304,311
Dec 5, 2025	96.99	97.50	95.21	95.94	95.94	-0.67%	341,203
Dec 4, 2025	99.00	99.01	96.10	96.59	96.59	-1.75%	252,481
Dec 3, 2025	99.76	99.76	97.70	98.31	98.31	-0.96%	210,646
Dec 2, 2025	99.60	100.00	98.00	99.26	99.26	0.11%	238,386
Dec 1, 2025	101.24	101.31	98.51	99.15	99.15	-1.28%	514,680