Arihant Superstructures Limited (NSE:ARIHANTSUP)
India · Delayed Price · Currency is INR 397.10
-8.80 (-2.17%)
Sep 26, 2025, 3:29 PM IST
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 401.85 | 408.25 | 396.00 | 397.10 | 397.10 | -2.17% | 31,363 |
| Sep 25, 2025 | 402.00 | 409.40 | 400.85 | 405.90 | 405.90 | 0.47% | 25,637 |
| Sep 24, 2025 | 404.65 | 409.40 | 399.00 | 404.00 | 404.00 | 0.15% | 49,799 |
| Sep 23, 2025 | 406.10 | 411.70 | 397.30 | 403.40 | 403.40 | -0.82% | 159,826 |
| Sep 22, 2025 | 396.00 | 411.90 | 396.00 | 406.75 | 406.75 | 0.28% | 47,457 |
| Sep 19, 2025 | 416.40 | 416.40 | 398.10 | 405.60 | 405.60 | -1.60% | 98,523 |
| Sep 18, 2025 | 408.95 | 415.15 | 402.25 | 412.20 | 410.70 | 0.77% | 77,459 |
| Sep 17, 2025 | 400.10 | 412.80 | 400.10 | 409.05 | 407.56 | 2.20% | 22,679 |
| Sep 16, 2025 | 407.85 | 407.90 | 396.85 | 400.25 | 398.79 | -0.11% | 37,963 |
| Sep 15, 2025 | 405.60 | 413.20 | 391.20 | 400.70 | 399.24 | -0.11% | 24,976 |
| Sep 12, 2025 | 408.50 | 413.45 | 400.00 | 401.15 | 399.69 | -0.79% | 6,065 |
| Sep 11, 2025 | 390.00 | 415.45 | 387.95 | 404.35 | 402.88 | 3.02% | 32,840 |
| Sep 10, 2025 | 400.00 | 400.00 | 388.00 | 392.50 | 391.07 | -0.95% | 7,673 |
| Sep 9, 2025 | 397.70 | 400.00 | 386.20 | 396.25 | 394.81 | 1.02% | 7,344 |
| Sep 8, 2025 | 390.70 | 399.90 | 385.15 | 392.25 | 390.82 | -0.67% | 47,680 |
| Sep 5, 2025 | 393.05 | 395.00 | 385.85 | 394.90 | 393.46 | 0.53% | 8,806 |
| Sep 4, 2025 | 392.00 | 395.15 | 389.90 | 392.80 | 391.37 | -0.72% | 7,907 |
| Sep 3, 2025 | 392.30 | 398.50 | 387.65 | 395.65 | 394.21 | -0.44% | 30,747 |
| Sep 2, 2025 | 402.90 | 402.90 | 395.70 | 397.40 | 395.95 | -0.38% | 18,318 |
| Sep 1, 2025 | 407.05 | 408.20 | 395.05 | 398.90 | 397.45 | -1.62% | 18,572 |
| Aug 29, 2025 | 397.25 | 411.95 | 397.20 | 405.45 | 403.97 | 1.34% | 9,706 |
| Aug 28, 2025 | 413.60 | 413.60 | 389.20 | 400.10 | 398.64 | -3.35% | 17,680 |
| Aug 26, 2025 | 409.05 | 417.70 | 409.05 | 413.95 | 412.44 | 0.22% | 16,358 |
| Aug 25, 2025 | 415.40 | 428.00 | 409.30 | 413.05 | 411.55 | -0.43% | 57,440 |
| Aug 22, 2025 | 416.40 | 416.50 | 412.15 | 414.85 | 413.34 | 0.62% | 12,998 |
| Aug 21, 2025 | 416.00 | 419.20 | 412.00 | 412.30 | 410.80 | -0.45% | 4,745 |
| Aug 20, 2025 | 414.70 | 415.40 | 410.45 | 414.15 | 412.64 | -0.32% | 12,402 |
| Aug 19, 2025 | 415.40 | 417.00 | 410.10 | 415.50 | 413.99 | 0.13% | 37,363 |
| Aug 18, 2025 | 415.90 | 418.45 | 411.85 | 414.95 | 413.44 | -0.53% | 30,935 |
| Aug 14, 2025 | 424.70 | 424.70 | 413.00 | 417.15 | 415.63 | -0.56% | 31,128 |
| Aug 13, 2025 | 420.95 | 424.00 | 410.50 | 419.50 | 417.97 | 0.07% | 37,320 |
| Aug 12, 2025 | 421.00 | 422.00 | 405.45 | 419.20 | 417.67 | 0.52% | 51,791 |
| Aug 11, 2025 | 420.10 | 421.10 | 415.00 | 417.05 | 415.53 | 0.26% | 4,781 |
| Aug 8, 2025 | 421.45 | 421.45 | 414.95 | 415.95 | 414.44 | -1.11% | 22,539 |
| Aug 7, 2025 | 400.70 | 421.05 | 398.05 | 420.60 | 419.07 | 0.77% | 12,208 |
| Aug 6, 2025 | 427.30 | 427.30 | 411.05 | 417.40 | 415.88 | -1.14% | 16,506 |
| Aug 5, 2025 | 435.05 | 435.05 | 419.00 | 422.20 | 420.66 | -2.62% | 13,169 |
| Aug 4, 2025 | 429.55 | 436.80 | 424.50 | 433.55 | 431.97 | 1.38% | 40,698 |
| Aug 1, 2025 | 421.90 | 430.00 | 420.90 | 427.65 | 426.09 | 1.68% | 54,653 |
| Jul 31, 2025 | 421.00 | 428.45 | 412.60 | 420.60 | 419.07 | -2.47% | 23,108 |
| Jul 30, 2025 | 434.70 | 435.00 | 425.00 | 431.25 | 429.68 | -0.65% | 38,979 |
| Jul 29, 2025 | 433.85 | 438.05 | 415.95 | 434.05 | 432.47 | 0.17% | 34,229 |
| Jul 28, 2025 | 428.00 | 448.45 | 416.50 | 433.30 | 431.72 | 2.69% | 58,987 |
| Jul 25, 2025 | 433.80 | 439.00 | 416.30 | 421.95 | 420.41 | -3.02% | 26,630 |
| Jul 24, 2025 | 442.75 | 443.80 | 431.50 | 435.10 | 433.52 | -1.73% | 14,885 |
| Jul 23, 2025 | 444.50 | 450.00 | 433.85 | 442.75 | 441.14 | 0.60% | 24,243 |
| Jul 22, 2025 | 445.00 | 445.60 | 436.00 | 440.10 | 438.50 | -0.02% | 44,327 |
| Jul 21, 2025 | 440.00 | 446.30 | 431.00 | 440.20 | 438.60 | -1.00% | 55,226 |
| Jul 18, 2025 | 447.80 | 453.30 | 435.55 | 444.65 | 443.03 | -0.70% | 59,013 |
| Jul 17, 2025 | 426.75 | 462.20 | 396.00 | 447.80 | 446.17 | 5.28% | 340,017 |