Arihant Superstructures Limited (NSE:ARIHANTSUP)
India · Delayed Price · Currency is INR 221.89
+3.66 (1.68%)
Nov 11, 2026, 1:23 PM IST
NSE:ARIHANTSUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 219.00 | 222.00 | 215.00 | 221.89 | 221.89 | 1.68% | 4,788 |
| Nov 9, 2026 | 216.59 | 224.70 | 214.95 | 218.23 | 218.23 | 2.34% | 6,782 |
| Nov 8, 2026 | 214.09 | 214.90 | 200.91 | 213.23 | 213.23 | 0.42% | 2,947 |
| Nov 6, 2026 | 211.85 | 213.80 | 205.30 | 212.33 | 212.33 | 0.23% | 3,894 |
| Nov 5, 2026 | 209.65 | 218.79 | 209.65 | 211.85 | 211.85 | 1.07% | 5,847 |
| Nov 4, 2026 | 214.10 | 214.50 | 204.20 | 209.61 | 209.61 | -0.53% | 4,008 |
| Nov 3, 2026 | 203.20 | 217.00 | 203.20 | 210.73 | 210.73 | 1.18% | 8,430 |
| Nov 2, 2026 | 200.81 | 210.02 | 200.81 | 208.28 | 208.28 | 0.87% | 2,584 |
| Oct 30, 2026 | 211.28 | 212.99 | 202.02 | 206.49 | 206.49 | -2.27% | 4,089 |
| Oct 29, 2026 | 202.00 | 215.49 | 202.00 | 211.28 | 211.28 | -0.17% | 8,164 |
| Oct 28, 2026 | 203.11 | 218.90 | 202.64 | 211.64 | 211.64 | 1.36% | 2,801 |
| Oct 27, 2026 | 200.20 | 212.97 | 200.00 | 208.81 | 208.81 | 3.12% | 4,373 |
| Oct 26, 2026 | 211.39 | 211.39 | 199.00 | 202.50 | 202.50 | -2.31% | 5,892 |
| Oct 23, 2026 | 212.00 | 220.00 | 197.19 | 207.29 | 207.29 | -2.88% | 6,666 |
| Oct 22, 2026 | 216.20 | 223.89 | 209.00 | 213.43 | 213.43 | -0.73% | 1,504 |
| Oct 21, 2026 | 234.20 | 234.20 | 207.50 | 215.01 | 215.01 | -7.30% | 8,409 |
| Oct 19, 2026 | 231.11 | 241.30 | 231.00 | 231.95 | 231.95 | -1.14% | 1,867 |
| Oct 16, 2026 | 225.01 | 242.80 | 217.88 | 234.62 | 234.62 | 5.29% | 14,231 |
| Oct 15, 2026 | 222.50 | 226.50 | 216.02 | 222.84 | 222.84 | 1.03% | 6,938 |
| Oct 14, 2026 | 220.00 | 223.89 | 213.20 | 220.57 | 220.57 | -0.12% | 15,178 |
| Oct 13, 2026 | 218.50 | 224.98 | 212.70 | 220.83 | 220.83 | 2.29% | 19,161 |
| Oct 12, 2026 | 216.41 | 223.69 | 211.57 | 215.89 | 215.89 | -1.56% | 21,305 |
| Oct 9, 2026 | 223.89 | 223.89 | 198.83 | 219.32 | 219.32 | -0.09% | 29,121 |
| Oct 8, 2026 | 235.60 | 235.60 | 217.48 | 219.51 | 219.51 | -5.05% | 7,208 |
| Oct 7, 2026 | 220.00 | 237.00 | 219.99 | 231.18 | 231.18 | 4.96% | 5,577 |
| Oct 6, 2026 | 219.80 | 224.90 | 216.00 | 220.26 | 220.26 | 0.68% | 1,578 |
| Oct 5, 2026 | 222.00 | 222.00 | 218.00 | 218.78 | 218.78 | 0.99% | 3,008 |
| Oct 1, 2026 | 225.20 | 230.95 | 210.82 | 216.63 | 216.63 | -2.79% | 6,122 |
| Sep 30, 2026 | 230.00 | 231.60 | 221.35 | 222.85 | 222.85 | -3.21% | 1,653 |
| Sep 29, 2026 | 236.00 | 236.00 | 228.25 | 230.25 | 230.25 | -2.54% | 1,353 |
| Sep 28, 2026 | 245.00 | 245.00 | 229.45 | 236.25 | 236.25 | -2.66% | 8,552 |
| Sep 25, 2026 | 244.75 | 249.70 | 240.00 | 242.70 | 242.70 | -0.16% | 19,545 |
| Sep 24, 2026 | 239.85 | 247.85 | 239.85 | 243.10 | 243.10 | 1.31% | 6,222 |
| Sep 23, 2026 | 236.95 | 245.95 | 233.05 | 239.95 | 239.95 | 2.15% | 9,298 |
| Sep 22, 2026 | 230.00 | 236.95 | 226.00 | 234.90 | 234.90 | 2.44% | 2,580 |
| Sep 21, 2026 | 229.05 | 230.20 | 222.60 | 229.30 | 229.30 | 0.92% | 892 |
| Sep 18, 2026 | 231.00 | 231.00 | 222.00 | 227.20 | 227.20 | -0.76% | 4,595 |
| Sep 17, 2026 | 220.00 | 231.00 | 220.00 | 228.95 | 228.95 | 3.86% | 4,549 |
| Sep 16, 2026 | 216.10 | 224.00 | 209.05 | 220.45 | 220.45 | 3.04% | 2,643 |
| Sep 15, 2026 | 216.00 | 219.90 | 210.00 | 213.95 | 213.95 | -2.06% | 4,749 |
| Sep 11, 2026 | 222.40 | 222.40 | 215.00 | 218.45 | 218.45 | -0.43% | 2,989 |
| Sep 10, 2026 | 223.95 | 228.80 | 217.10 | 219.65 | 219.40 | -0.97% | 8,100 |
| Sep 9, 2026 | 231.45 | 231.45 | 217.00 | 221.80 | 221.55 | -4.64% | 31,761 |
| Sep 8, 2026 | 234.10 | 239.10 | 231.65 | 232.60 | 232.34 | -0.49% | 1,802 |
| Sep 7, 2026 | 229.50 | 238.00 | 229.05 | 233.75 | 233.48 | 1.85% | 26,550 |
| Sep 4, 2026 | 239.00 | 239.00 | 228.00 | 229.50 | 229.24 | -2.82% | 37,696 |
| Sep 3, 2026 | 249.00 | 249.00 | 231.35 | 236.15 | 235.88 | -4.68% | 30,352 |
| Sep 2, 2026 | 245.20 | 251.90 | 245.20 | 247.75 | 247.47 | -0.96% | 3,340 |
| Sep 1, 2026 | 251.10 | 253.80 | 244.60 | 250.15 | 249.87 | -0.73% | 5,622 |
| Aug 31, 2026 | 255.35 | 255.40 | 251.10 | 252.00 | 251.71 | -1.31% | 3,616 |