Arihant Superstructures Limited (NSE:ARIHANTSUP)
India · Delayed Price · Currency is INR 258.15
-2.10 (-0.81%)
Jul 22, 2026, 3:29 PM IST
NSE:ARIHANTSUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 259.90 | 264.50 | 257.40 | 260.75 | - | 0.19% | 13,716 |
| Jul 21, 2026 | 260.00 | 264.95 | 255.80 | 260.25 | 260.25 | -0.74% | 34,035 |
| Jul 20, 2026 | 269.40 | 269.40 | 253.10 | 262.20 | 262.20 | 0.04% | 95,375 |
| Jul 17, 2026 | 262.40 | 263.70 | 255.40 | 262.10 | 262.10 | 0.85% | 24,635 |
| Jul 16, 2026 | 267.30 | 267.30 | 256.60 | 259.90 | 259.90 | -2.26% | 27,312 |
| Jul 15, 2026 | 262.10 | 267.05 | 262.05 | 265.90 | 265.90 | 0.45% | 44,887 |
| Jul 14, 2026 | 265.60 | 269.60 | 257.00 | 264.70 | 264.70 | 0.68% | 47,769 |
| Jul 13, 2026 | 260.20 | 272.00 | 260.10 | 262.90 | 262.90 | -0.13% | 36,502 |
| Jul 10, 2026 | 262.10 | 265.05 | 260.00 | 263.25 | 263.25 | 1.21% | 15,921 |
| Jul 9, 2026 | 251.00 | 263.10 | 251.00 | 260.10 | 260.10 | 0.02% | 10,621 |
| Jul 8, 2026 | 262.25 | 267.45 | 256.40 | 260.05 | 260.05 | -2.60% | 8,721 |
| Jul 7, 2026 | 270.85 | 270.85 | 262.10 | 267.00 | 267.00 | -1.44% | 4,306 |
| Jul 6, 2026 | 258.80 | 272.00 | 250.00 | 270.90 | 270.90 | 4.68% | 40,245 |
| Jul 3, 2026 | 261.40 | 262.70 | 256.25 | 258.80 | 258.80 | -0.90% | 3,333 |
| Jul 2, 2026 | 258.60 | 266.90 | 255.00 | 261.15 | 261.15 | 1.42% | 7,705 |
| Jul 1, 2026 | 254.35 | 260.00 | 254.30 | 257.50 | 257.50 | 0.74% | 7,702 |
| Jun 30, 2026 | 251.45 | 259.00 | 249.05 | 255.60 | 255.60 | 1.65% | 22,010 |
| Jun 29, 2026 | 255.00 | 256.55 | 249.25 | 251.45 | 251.45 | -1.24% | 8,230 |
| Jun 25, 2026 | 263.00 | 263.10 | 254.00 | 254.60 | 254.60 | -2.95% | 13,872 |
| Jun 24, 2026 | 261.70 | 265.00 | 258.65 | 262.35 | 262.35 | -0.34% | 22,136 |
| Jun 23, 2026 | 270.00 | 270.00 | 261.60 | 263.25 | 263.25 | -2.10% | 12,974 |
| Jun 22, 2026 | 273.00 | 273.50 | 266.50 | 268.90 | 268.90 | -0.70% | 13,998 |
| Jun 19, 2026 | 268.10 | 275.65 | 264.50 | 270.80 | 270.80 | 1.10% | 46,900 |
| Jun 18, 2026 | 265.05 | 272.85 | 263.60 | 267.85 | 267.85 | 0.21% | 27,743 |
| Jun 17, 2026 | 266.90 | 269.70 | 262.15 | 267.30 | 267.30 | 0.47% | 11,571 |
| Jun 16, 2026 | 263.00 | 270.00 | 258.15 | 266.05 | 266.05 | 1.49% | 39,597 |
| Jun 15, 2026 | 260.00 | 264.50 | 257.30 | 262.15 | 262.15 | 2.08% | 11,260 |
| Jun 12, 2026 | 251.00 | 258.80 | 250.00 | 256.80 | 256.80 | 2.31% | 8,342 |
| Jun 11, 2026 | 249.00 | 257.50 | 247.00 | 251.00 | 251.00 | 0.16% | 14,603 |
| Jun 10, 2026 | 253.20 | 256.40 | 248.40 | 250.60 | 250.60 | -1.03% | 15,227 |
| Jun 9, 2026 | 251.75 | 257.00 | 250.35 | 253.20 | 253.20 | 1.73% | 11,919 |
| Jun 8, 2026 | 257.00 | 260.65 | 245.60 | 248.90 | 248.90 | -4.29% | 7,048 |
| Jun 5, 2026 | 265.50 | 267.15 | 255.05 | 260.05 | 260.05 | -1.98% | 54,691 |
| Jun 4, 2026 | 262.00 | 269.20 | 260.40 | 265.30 | 265.30 | 0.25% | 31,971 |
| Jun 3, 2026 | 266.20 | 270.00 | 260.00 | 264.65 | 264.65 | -0.82% | 38,342 |
| Jun 2, 2026 | 258.00 | 270.00 | 254.55 | 266.85 | 266.85 | 3.01% | 76,027 |
| Jun 1, 2026 | 260.25 | 264.00 | 256.00 | 259.05 | 259.05 | -0.61% | 12,846 |
| May 29, 2026 | 260.85 | 263.55 | 255.00 | 260.65 | 260.65 | 0.70% | 30,707 |
| May 27, 2026 | 257.95 | 265.70 | 253.80 | 258.85 | 258.85 | 0.35% | 53,311 |
| May 26, 2026 | 242.10 | 260.00 | 240.60 | 257.95 | 257.95 | 6.00% | 96,662 |
| May 25, 2026 | 243.45 | 253.80 | 240.55 | 243.35 | 243.35 | 0.29% | 49,822 |
| May 22, 2026 | 241.40 | 247.00 | 239.80 | 242.65 | 242.65 | -0.02% | 24,155 |
| May 21, 2026 | 243.80 | 247.00 | 237.50 | 242.70 | 242.70 | 1.36% | 118,946 |
| May 20, 2026 | 241.55 | 244.35 | 235.00 | 239.45 | 239.45 | -2.33% | 89,475 |
| May 19, 2026 | 261.00 | 268.95 | 241.20 | 245.15 | 245.15 | -5.16% | 734,897 |
| May 18, 2026 | 278.30 | 302.80 | 245.70 | 258.50 | 258.50 | -3.83% | 8,240,130 |
| May 15, 2026 | 259.90 | 289.00 | 255.05 | 268.80 | 268.80 | 4.13% | 806,334 |
| May 14, 2026 | 254.45 | 260.45 | 252.00 | 258.15 | 258.15 | 0.96% | 6,040 |
| May 13, 2026 | 253.70 | 260.75 | 252.25 | 255.70 | 255.70 | -0.08% | 23,057 |
| May 12, 2026 | 263.40 | 273.00 | 252.00 | 255.90 | 255.90 | -4.34% | 22,595 |