Arihant Superstructures Limited (NSE:ARIHANTSUP)
India · Delayed Price · Currency is INR 427.65
+7.05 (1.68%)
Aug 1, 2025, 3:29 PM IST
Arihant Superstructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 421.90 | 430.00 | 420.90 | 427.65 | 427.65 | 1.68% | 54,653 |
| Jul 31, 2025 | 421.00 | 428.45 | 412.60 | 420.60 | 420.60 | -2.47% | 23,112 |
| Jul 30, 2025 | 434.70 | 435.00 | 425.00 | 431.25 | 431.25 | -0.65% | 38,979 |
| Jul 29, 2025 | 433.85 | 438.05 | 415.95 | 434.05 | 434.05 | 0.17% | 34,229 |
| Jul 28, 2025 | 428.00 | 448.45 | 416.50 | 433.30 | 433.30 | 2.69% | 58,987 |
| Jul 25, 2025 | 433.80 | 439.00 | 416.30 | 421.95 | 421.95 | -3.02% | 26,630 |
| Jul 24, 2025 | 442.75 | 443.80 | 431.50 | 435.10 | 435.10 | -1.73% | 14,885 |
| Jul 23, 2025 | 444.50 | 450.00 | 433.85 | 442.75 | 442.75 | 0.60% | 24,243 |
| Jul 22, 2025 | 445.00 | 445.60 | 436.00 | 440.10 | 440.10 | -0.02% | 44,327 |
| Jul 21, 2025 | 440.00 | 446.30 | 431.00 | 440.20 | 440.20 | -1.00% | 55,226 |
| Jul 18, 2025 | 447.80 | 453.30 | 435.55 | 444.65 | 444.65 | -0.70% | 59,013 |
| Jul 17, 2025 | 426.75 | 462.20 | 396.00 | 447.80 | 447.80 | 5.28% | 340,017 |
| Jul 16, 2025 | 423.15 | 432.00 | 421.20 | 425.35 | 425.35 | 0.41% | 50,074 |
| Jul 15, 2025 | 417.30 | 431.50 | 414.80 | 423.60 | 423.60 | 1.80% | 79,590 |
| Jul 14, 2025 | 414.00 | 427.95 | 413.50 | 416.10 | 416.10 | 0.45% | 582,444 |
| Jul 11, 2025 | 410.00 | 421.05 | 405.05 | 414.25 | 414.25 | 1.33% | 80,973 |
| Jul 10, 2025 | 404.50 | 414.80 | 399.60 | 408.80 | 408.80 | 0.38% | 23,768 |
| Jul 9, 2025 | 400.00 | 408.25 | 395.40 | 407.25 | 407.25 | 2.41% | 55,976 |
| Jul 8, 2025 | 394.60 | 407.70 | 394.20 | 397.65 | 397.65 | -0.23% | 19,734 |
| Jul 7, 2025 | 408.15 | 408.60 | 395.10 | 398.55 | 398.55 | -1.37% | 27,914 |
| Jul 4, 2025 | 405.00 | 407.90 | 397.65 | 404.10 | 404.10 | -0.33% | 24,525 |
| Jul 3, 2025 | 406.20 | 415.00 | 402.10 | 405.45 | 405.45 | -0.34% | 40,484 |
| Jul 2, 2025 | 407.25 | 409.95 | 398.45 | 406.85 | 406.85 | 1.31% | 48,331 |
| Jul 1, 2025 | 401.75 | 416.00 | 398.50 | 401.60 | 401.60 | 0.24% | 53,148 |
| Jun 30, 2025 | 384.10 | 417.75 | 384.10 | 400.65 | 400.65 | 5.17% | 278,023 |
| Jun 27, 2025 | 381.90 | 391.80 | 378.00 | 380.95 | 380.95 | 0.13% | 74,127 |
| Jun 26, 2025 | 380.90 | 382.45 | 377.00 | 380.45 | 380.45 | 0.16% | 12,013 |
| Jun 25, 2025 | 370.00 | 383.00 | 369.00 | 379.85 | 379.85 | 3.16% | 21,870 |
| Jun 24, 2025 | 376.00 | 382.40 | 367.05 | 368.20 | 368.20 | -1.97% | 13,456 |
| Jun 23, 2025 | 362.00 | 386.50 | 362.00 | 375.60 | 375.60 | 2.18% | 39,247 |
| Jun 20, 2025 | 355.10 | 373.25 | 354.25 | 367.60 | 367.60 | 3.72% | 17,302 |
| Jun 19, 2025 | 358.65 | 368.70 | 351.00 | 354.40 | 354.40 | -1.10% | 22,793 |
| Jun 18, 2025 | 361.00 | 364.50 | 356.80 | 358.35 | 358.35 | -0.67% | 10,573 |
| Jun 17, 2025 | 365.00 | 366.75 | 358.25 | 360.75 | 360.75 | -0.55% | 10,886 |
| Jun 16, 2025 | 367.00 | 372.70 | 356.65 | 362.75 | 362.75 | -1.88% | 30,453 |
| Jun 13, 2025 | 370.00 | 374.55 | 365.00 | 369.70 | 369.70 | -1.74% | 27,703 |
| Jun 12, 2025 | 377.80 | 381.60 | 370.95 | 376.25 | 376.25 | 0.15% | 14,006 |
| Jun 11, 2025 | 382.00 | 394.45 | 372.00 | 375.70 | 375.70 | -1.76% | 49,403 |
| Jun 10, 2025 | 394.15 | 394.15 | 380.00 | 382.45 | 382.45 | -2.06% | 22,400 |
| Jun 9, 2025 | 385.00 | 403.50 | 381.80 | 390.50 | 390.50 | 1.65% | 55,627 |
| Jun 6, 2025 | 372.00 | 393.00 | 369.60 | 384.15 | 384.15 | 3.38% | 61,858 |
| Jun 5, 2025 | 367.00 | 374.00 | 366.90 | 371.60 | 371.60 | 1.67% | 17,177 |
| Jun 4, 2025 | 364.90 | 367.70 | 362.35 | 365.50 | 365.50 | 0.77% | 5,826 |
| Jun 3, 2025 | 367.45 | 373.90 | 358.10 | 362.70 | 362.70 | -1.05% | 25,056 |
| Jun 2, 2025 | 367.90 | 375.60 | 362.70 | 366.55 | 366.55 | 0.01% | 27,583 |
| May 30, 2025 | 367.00 | 369.00 | 362.25 | 366.50 | 366.50 | 0.29% | 10,568 |
| May 29, 2025 | 368.00 | 369.90 | 361.00 | 365.45 | 365.45 | -0.34% | 5,586 |
| May 28, 2025 | 365.50 | 376.90 | 360.55 | 366.70 | 366.70 | 0.58% | 27,899 |
| May 27, 2025 | 368.70 | 368.70 | 362.45 | 364.60 | 364.60 | -0.15% | 19,466 |
| May 26, 2025 | 364.70 | 368.20 | 357.50 | 365.15 | 365.15 | 0.40% | 23,301 |