Skip to main content
logo
Arihant Superstructures Limited (NSE:ARIHANTSUP)
India flag India · Delayed Price · Currency is INR
244.00
+1.30 (0.54%)
May 22, 2026, 3:29 PM IST

NSE:ARIHANTSUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026241.40247.00239.80242.65242.65-0.02%24,155
May 21, 2026243.80247.00237.50242.70242.701.36%118,946
May 20, 2026241.55244.35235.00239.45239.45-2.33%89,475
May 19, 2026261.00268.95241.20245.15245.15-5.16%734,897
May 18, 2026278.30302.80245.70258.50258.50-3.83%8,240,130
May 15, 2026259.90289.00255.05268.80268.804.13%806,334
May 14, 2026254.45260.45252.00258.15258.150.96%6,040
May 13, 2026253.70260.75252.25255.70255.70-0.08%23,057
May 12, 2026263.40273.00252.00255.90255.90-4.34%22,595
May 11, 2026277.15277.15262.00267.50267.50-3.48%7,633
May 8, 2026270.65278.75270.65277.15277.151.99%10,131
May 7, 2026274.00278.45270.10271.75271.75-0.44%6,804
May 6, 2026273.20282.50269.40272.95272.950.37%14,684
May 5, 2026271.85276.40268.00271.95271.950.72%13,427
May 4, 2026276.50286.55267.90270.00270.00-2.14%162,438
Apr 30, 2026278.84287.29273.00275.90275.90-2.54%35,831
Apr 29, 2026286.09306.00273.72283.09283.090.44%151,755
Apr 28, 2026288.24294.77272.10281.86281.86-1.82%70,597
Apr 27, 2026274.50294.60272.01287.09287.096.23%49,850
Apr 24, 2026271.13279.00262.00270.26270.260.67%18,484
Apr 23, 2026263.19279.80263.19268.45268.452.41%51,832
Apr 22, 2026265.00280.30257.66262.14262.14-1.34%63,091
Apr 21, 2026266.83280.03265.00265.69265.69-0.65%37,078
Apr 20, 2026269.99285.00254.54267.42267.423.54%67,630
Apr 17, 2026254.14264.00252.00258.27258.272.55%21,047
Apr 16, 2026259.90259.90250.42251.84251.84-1.51%8,015
Apr 15, 2026260.89262.49253.15255.70255.700.76%14,958
Apr 13, 2026258.14265.00248.02253.78253.78-3.19%63,281
Apr 10, 2026230.30273.33228.69262.14262.1415.08%493,514
Apr 9, 2026229.91233.99224.42227.78227.78-1.58%7,898
Apr 8, 2026225.00233.40220.00231.43231.436.05%16,293
Apr 7, 2026212.00225.25207.99218.23218.232.42%17,227
Apr 6, 2026209.78218.28197.90213.07213.072.33%39,841
Apr 2, 2026203.93214.00198.84208.21208.212.55%7,231
Apr 1, 2026197.75207.30195.05203.04203.045.37%12,012
Mar 30, 2026202.55204.05188.80192.70192.70-5.77%25,151
Mar 27, 2026216.90217.00200.90204.50204.50-7.13%150,815
Mar 25, 2026202.80238.00198.75220.20220.208.58%142,984
Mar 24, 2026202.85210.30198.75202.80202.80-0.27%19,149
Mar 23, 2026211.60211.60198.15203.35203.35-3.90%57,311
Mar 20, 2026218.75223.00208.10211.60211.60-2.31%127,319
Mar 19, 2026226.90226.90214.05216.60216.60-2.10%126,845
Mar 18, 2026217.20226.90205.30221.25221.253.32%28,979
Mar 17, 2026208.60220.00207.30214.15214.152.59%14,360
Mar 16, 2026220.90221.10205.20208.75208.75-5.50%60,821
Mar 13, 2026224.65225.00218.95220.90220.90-2.69%12,731
Mar 12, 2026230.60236.10223.80227.00227.00-1.90%12,584
Mar 11, 2026235.05238.60228.80231.40231.40-1.45%16,876
Mar 10, 2026241.90244.30232.00234.80234.80-0.78%19,905
Mar 9, 2026247.05251.00231.05236.65236.65-6.11%16,538