Arihant Superstructures Limited (NSE:ARIHANTSUP)
India · Delayed Price · Currency is INR 260.00
-2.95 (-1.12%)
Feb 19, 2026, 3:29 PM IST
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 262.00 | 271.95 | 259.70 | 262.95 | 262.95 | -0.87% | 41,813 |
| Feb 17, 2026 | 270.10 | 270.40 | 262.45 | 265.25 | 265.25 | -1.27% | 12,640 |
| Feb 16, 2026 | 262.00 | 272.75 | 262.00 | 268.65 | 268.65 | -1.20% | 35,171 |
| Feb 13, 2026 | 276.65 | 278.20 | 269.05 | 271.90 | 271.90 | -3.70% | 17,942 |
| Feb 12, 2026 | 281.15 | 284.30 | 272.85 | 282.35 | 282.35 | 0.43% | 58,960 |
| Feb 11, 2026 | 282.00 | 284.80 | 273.10 | 281.15 | 281.15 | -0.71% | 43,458 |
| Feb 10, 2026 | 290.00 | 297.90 | 276.40 | 283.15 | 283.15 | -1.89% | 176,719 |
| Feb 9, 2026 | 284.30 | 293.40 | 284.30 | 288.60 | 288.60 | 1.49% | 22,229 |
| Feb 6, 2026 | 291.00 | 291.00 | 280.35 | 284.35 | 284.35 | -2.75% | 11,915 |
| Feb 5, 2026 | 298.60 | 298.60 | 289.30 | 292.40 | 292.40 | -1.02% | 8,532 |
| Feb 4, 2026 | 273.00 | 305.00 | 273.00 | 295.40 | 295.40 | 1.46% | 15,469 |
| Feb 3, 2026 | 273.60 | 322.50 | 271.60 | 291.15 | 291.15 | 8.33% | 47,152 |
| Feb 2, 2026 | 266.30 | 275.00 | 259.25 | 268.75 | 268.75 | 0.92% | 34,994 |
| Feb 1, 2026 | 271.30 | 279.30 | 264.00 | 266.30 | 266.30 | -1.84% | 17,442 |
| Jan 30, 2026 | 269.95 | 272.90 | 267.95 | 271.30 | 271.30 | -0.97% | 11,225 |
| Jan 29, 2026 | 271.00 | 278.55 | 265.60 | 273.95 | 273.95 | 1.84% | 12,061 |
| Jan 28, 2026 | 265.80 | 279.90 | 265.70 | 269.00 | 269.00 | -0.52% | 47,403 |
| Jan 27, 2026 | 275.95 | 275.95 | 264.20 | 270.40 | 270.40 | 0.35% | 31,506 |
| Jan 23, 2026 | 293.00 | 293.00 | 266.35 | 269.45 | 269.45 | -8.10% | 25,208 |
| Jan 22, 2026 | 293.35 | 295.85 | 289.45 | 293.20 | 293.20 | -0.05% | 11,025 |
| Jan 21, 2026 | 306.80 | 306.80 | 289.10 | 293.35 | 293.35 | -4.09% | 30,897 |
| Jan 20, 2026 | 312.30 | 312.35 | 303.50 | 305.85 | 305.85 | -1.58% | 19,877 |
| Jan 19, 2026 | 314.00 | 316.10 | 310.10 | 310.75 | 310.75 | -0.38% | 13,144 |
| Jan 16, 2026 | 310.40 | 317.00 | 306.80 | 311.95 | 311.95 | 1.02% | 24,045 |
| Jan 14, 2026 | 310.05 | 310.35 | 304.20 | 308.80 | 308.80 | 0.13% | 10,341 |
| Jan 13, 2026 | 318.10 | 318.10 | 306.10 | 308.40 | 308.40 | -1.77% | 25,474 |
| Jan 12, 2026 | 303.05 | 320.65 | 303.05 | 313.95 | 313.95 | 0.90% | 21,258 |
| Jan 9, 2026 | 319.45 | 319.90 | 310.00 | 311.15 | 311.15 | -3.53% | 14,295 |
| Jan 8, 2026 | 329.20 | 331.15 | 320.00 | 322.55 | 322.55 | -1.07% | 17,732 |
| Jan 7, 2026 | 339.45 | 339.45 | 325.00 | 326.05 | 326.05 | -3.95% | 37,079 |
| Jan 6, 2026 | 340.90 | 341.80 | 337.00 | 339.45 | 339.45 | 0.13% | 7,271 |
| Jan 5, 2026 | 342.45 | 343.00 | 335.40 | 339.00 | 339.00 | -1.17% | 21,440 |
| Jan 2, 2026 | 343.25 | 352.40 | 340.05 | 343.00 | 343.00 | -0.32% | 35,743 |
| Jan 1, 2026 | 341.75 | 352.00 | 338.70 | 344.10 | 344.10 | 2.20% | 45,377 |
| Dec 31, 2025 | 322.00 | 342.00 | 322.00 | 336.70 | 336.70 | 2.75% | 54,894 |
| Dec 30, 2025 | 332.25 | 333.60 | 323.80 | 327.70 | 327.70 | -0.38% | 40,426 |
| Dec 29, 2025 | 324.65 | 333.00 | 312.25 | 328.95 | 328.95 | 0.70% | 45,380 |
| Dec 26, 2025 | 313.05 | 333.20 | 312.40 | 326.65 | 326.65 | 4.05% | 145,996 |
| Dec 24, 2025 | 314.30 | 316.30 | 310.50 | 313.95 | 313.95 | 0.40% | 97,548 |
| Dec 23, 2025 | 308.10 | 332.35 | 304.50 | 312.70 | 312.70 | 2.44% | 338,215 |
| Dec 22, 2025 | 308.80 | 309.00 | 304.50 | 305.25 | 305.25 | -0.18% | 23,076 |
| Dec 19, 2025 | 306.60 | 308.75 | 303.55 | 305.80 | 305.80 | 0.67% | 33,342 |
| Dec 18, 2025 | 308.75 | 309.60 | 303.00 | 303.75 | 303.75 | -2.60% | 9,164 |
| Dec 17, 2025 | 313.50 | 316.15 | 308.30 | 311.85 | 311.85 | -0.48% | 44,928 |
| Dec 16, 2025 | 319.90 | 319.90 | 309.55 | 313.35 | 313.35 | -1.09% | 46,124 |
| Dec 15, 2025 | 314.00 | 320.00 | 313.40 | 316.80 | 316.80 | 0.46% | 23,145 |
| Dec 12, 2025 | 324.00 | 324.00 | 312.00 | 315.35 | 315.35 | -1.79% | 24,642 |
| Dec 11, 2025 | 313.60 | 325.00 | 307.15 | 321.10 | 321.10 | 3.63% | 60,499 |
| Dec 10, 2025 | 318.60 | 320.40 | 308.00 | 309.85 | 309.85 | -2.62% | 24,428 |
| Dec 9, 2025 | 326.05 | 326.05 | 315.50 | 318.20 | 318.20 | -1.84% | 23,511 |