Arihant Superstructures Limited (NSE:ARIHANTSUP)
India · Delayed Price · Currency is INR 217.50
+0.90 (0.42%)
Mar 20, 2026, 11:52 AM IST
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 226.90 | 226.90 | 214.05 | 216.60 | 216.60 | -2.10% | 126,845 |
| Mar 18, 2026 | 217.20 | 226.90 | 205.30 | 221.25 | 221.25 | 3.32% | 28,979 |
| Mar 17, 2026 | 208.60 | 220.00 | 207.30 | 214.15 | 214.15 | 2.59% | 14,360 |
| Mar 16, 2026 | 220.90 | 221.10 | 205.20 | 208.75 | 208.75 | -5.50% | 60,821 |
| Mar 13, 2026 | 224.65 | 225.00 | 218.95 | 220.90 | 220.90 | -2.69% | 12,731 |
| Mar 12, 2026 | 230.60 | 236.10 | 223.80 | 227.00 | 227.00 | -1.90% | 12,584 |
| Mar 11, 2026 | 235.05 | 238.60 | 228.80 | 231.40 | 231.40 | -1.45% | 16,876 |
| Mar 10, 2026 | 241.90 | 244.30 | 232.00 | 234.80 | 234.80 | -0.78% | 19,905 |
| Mar 9, 2026 | 247.05 | 251.00 | 231.05 | 236.65 | 236.65 | -6.11% | 16,538 |
| Mar 6, 2026 | 246.00 | 253.80 | 245.80 | 252.05 | 252.05 | 2.09% | 14,818 |
| Mar 5, 2026 | 248.00 | 262.40 | 240.90 | 246.90 | 246.90 | -0.76% | 28,822 |
| Mar 4, 2026 | 252.35 | 257.95 | 247.10 | 248.80 | 248.80 | -3.55% | 24,262 |
| Mar 2, 2026 | 248.10 | 260.55 | 248.10 | 257.95 | 257.95 | -2.62% | 10,443 |
| Feb 27, 2026 | 263.70 | 268.60 | 262.05 | 264.90 | 264.90 | -0.04% | 147,883 |
| Feb 26, 2026 | 256.00 | 271.50 | 256.00 | 265.00 | 265.00 | 1.98% | 154,348 |
| Feb 25, 2026 | 254.90 | 263.00 | 252.60 | 259.85 | 259.85 | 3.24% | 405,112 |
| Feb 24, 2026 | 260.75 | 261.20 | 248.00 | 251.70 | 251.70 | -3.62% | 21,052 |
| Feb 23, 2026 | 262.50 | 267.00 | 258.80 | 261.15 | 261.15 | 0.19% | 46,244 |
| Feb 20, 2026 | 258.75 | 263.70 | 256.50 | 260.65 | 260.65 | 0.04% | 72,327 |
| Feb 19, 2026 | 263.15 | 265.40 | 260.00 | 260.55 | 260.55 | -0.91% | 40,301 |
| 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 |