Arihant Superstructures Limited (NSE:ARIHANTSUP)
India · Delayed Price · Currency is INR 217.00
-2.65 (-1.21%)
Sep 11, 2026, 3:29 PM IST
NSE:ARIHANTSUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 262.10 | 262.10 | 252.10 | 255.35 | 255.06 | -2.35% | 8,417 |
| Aug 27, 2026 | 263.90 | 269.70 | 259.45 | 261.50 | 261.20 | 0.79% | 7,478 |
| Aug 26, 2026 | 251.20 | 269.00 | 251.20 | 259.45 | 259.15 | 3.78% | 268,152 |
| Aug 25, 2026 | 252.95 | 253.55 | 250.00 | 250.00 | 249.72 | -1.38% | 654 |
| Aug 24, 2026 | 256.60 | 261.30 | 250.10 | 253.50 | 253.21 | -0.26% | 7,127 |
| Aug 21, 2026 | 246.90 | 256.20 | 246.90 | 254.15 | 253.86 | 2.54% | 3,594 |
| Aug 20, 2026 | 249.60 | 253.05 | 245.10 | 247.85 | 247.57 | -0.22% | 6,140 |
| Aug 19, 2026 | 250.90 | 253.30 | 247.40 | 248.40 | 248.12 | -1.21% | 1,597 |
| Aug 18, 2026 | 259.05 | 259.20 | 248.30 | 251.45 | 251.16 | -2.39% | 7,697 |
| Aug 17, 2026 | 251.50 | 259.80 | 251.50 | 257.60 | 257.31 | 4.06% | 2,671 |
| Aug 14, 2026 | 252.00 | 253.80 | 238.05 | 247.55 | 247.27 | -1.67% | 3,777 |
| Aug 13, 2026 | 258.35 | 259.65 | 250.00 | 251.75 | 251.46 | -2.44% | 9,394 |
| Aug 12, 2026 | 260.50 | 262.50 | 257.60 | 258.05 | 257.76 | -0.92% | 3,719 |
| Aug 11, 2026 | 263.80 | 263.80 | 258.00 | 260.45 | 260.15 | -0.55% | 4,497 |
| Aug 10, 2026 | 262.00 | 269.05 | 260.05 | 261.90 | 261.60 | -1.36% | 6,402 |
| Aug 7, 2026 | 267.30 | 274.65 | 260.00 | 265.50 | 265.20 | -0.67% | 56,534 |
| Aug 6, 2026 | 258.00 | 270.20 | 256.10 | 267.30 | 267.00 | 2.71% | 25,583 |
| Aug 5, 2026 | 259.95 | 263.95 | 258.60 | 260.25 | 259.95 | 0.54% | 7,665 |
| Aug 4, 2026 | 260.10 | 265.00 | 258.25 | 258.85 | 258.56 | -0.38% | 8,037 |
| Aug 3, 2026 | 262.00 | 263.00 | 259.00 | 259.85 | 259.55 | -0.76% | 4,384 |
| Jul 31, 2026 | 258.80 | 263.95 | 258.40 | 261.85 | 261.55 | 1.26% | 7,987 |
| Jul 30, 2026 | 260.60 | 263.65 | 256.60 | 258.60 | 258.31 | -0.29% | 16,412 |
| Jul 29, 2026 | 260.95 | 262.30 | 259.00 | 259.35 | 259.05 | -0.63% | 7,004 |
| Jul 28, 2026 | 261.75 | 263.65 | 259.00 | 261.00 | 260.70 | 0.13% | 10,011 |
| Jul 27, 2026 | 257.60 | 264.30 | 257.60 | 260.65 | 260.35 | -0.74% | 2,030 |
| Jul 24, 2026 | 258.65 | 263.80 | 255.40 | 262.60 | 262.30 | 1.90% | 9,903 |
| Jul 23, 2026 | 260.00 | 261.90 | 254.65 | 257.70 | 257.41 | -0.56% | 14,231 |
| Jul 22, 2026 | 259.90 | 264.50 | 257.40 | 259.15 | 258.86 | -0.42% | 16,491 |
| Jul 21, 2026 | 260.00 | 264.95 | 255.80 | 260.25 | 259.95 | -0.74% | 34,035 |
| Jul 20, 2026 | 269.40 | 269.40 | 253.10 | 262.20 | 261.90 | 0.04% | 95,375 |
| Jul 17, 2026 | 262.40 | 263.70 | 255.40 | 262.10 | 261.80 | 0.85% | 24,635 |
| Jul 16, 2026 | 267.30 | 267.30 | 256.60 | 259.90 | 259.60 | -2.26% | 27,312 |
| Jul 15, 2026 | 262.10 | 267.05 | 262.05 | 265.90 | 265.60 | 0.45% | 44,887 |
| Jul 14, 2026 | 265.60 | 269.60 | 257.00 | 264.70 | 264.40 | 0.68% | 47,769 |
| Jul 13, 2026 | 260.20 | 272.00 | 260.10 | 262.90 | 262.60 | -0.13% | 36,502 |
| Jul 10, 2026 | 262.10 | 265.05 | 260.00 | 263.25 | 262.95 | 1.21% | 15,921 |
| Jul 9, 2026 | 251.00 | 263.10 | 251.00 | 260.10 | 259.80 | 0.02% | 10,621 |
| Jul 8, 2026 | 262.25 | 267.45 | 256.40 | 260.05 | 259.75 | -2.60% | 8,721 |
| Jul 7, 2026 | 270.85 | 270.85 | 262.10 | 267.00 | 266.70 | -1.44% | 4,306 |
| Jul 6, 2026 | 258.80 | 272.00 | 250.00 | 270.90 | 270.59 | 4.68% | 40,245 |