Arisinfra Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	103.70	104.89	102.62	103.77	103.77	1.33%	1,185,715
Mar 19, 2026	104.00	104.74	101.65	102.41	102.41	-3.12%	246,522
Mar 18, 2026	104.10	107.71	103.48	105.71	105.71	3.07%	1,042,989
Mar 17, 2026	105.76	105.76	101.12	102.56	102.56	-1.77%	341,136
Mar 16, 2026	101.01	106.00	94.76	104.41	104.41	4.34%	1,160,868
Mar 13, 2026	108.00	108.99	98.80	100.07	100.07	-8.47%	1,698,368
Mar 12, 2026	108.39	112.59	105.55	109.33	109.33	1.36%	975,008
Mar 11, 2026	109.85	110.41	106.35	107.86	107.86	-1.14%	339,450
Mar 10, 2026	107.65	111.99	105.65	109.10	109.10	3.27%	1,319,470
Mar 9, 2026	105.00	107.20	102.99	105.65	105.65	-1.99%	672,649
Mar 6, 2026	110.11	111.98	106.10	107.79	107.79	-3.29%	334,208
Mar 5, 2026	106.60	113.99	106.60	111.46	111.46	4.99%	982,893
Mar 4, 2026	105.00	107.80	103.35	106.16	106.16	-1.18%	3,380,639
Mar 2, 2026	107.50	109.99	100.72	107.43	107.43	-3.86%	1,811,411
Feb 27, 2026	115.09	115.09	110.50	111.74	111.74	-2.67%	660,211
Feb 26, 2026	113.50	122.30	112.40	114.81	114.81	4.01%	3,790,609
Feb 25, 2026	112.60	113.99	109.55	110.38	110.38	-1.19%	1,617,904
Feb 24, 2026	113.05	115.00	109.34	111.71	111.71	-1.28%	1,040,203
Feb 23, 2026	118.00	118.00	112.10	113.16	113.16	-2.52%	532,505
Feb 20, 2026	113.05	117.00	111.40	116.08	116.08	1.28%	850,155
Feb 19, 2026	116.00	116.49	113.11	114.61	114.61	-1.57%	709,832
Feb 18, 2026	112.50	118.00	111.19	116.44	116.44	4.54%	1,832,894
Feb 17, 2026	105.30	112.40	101.17	111.38	111.38	6.37%	1,703,292
Feb 16, 2026	100.25	106.62	99.75	104.71	104.71	3.06%	1,260,067
Feb 13, 2026	100.10	102.80	97.00	101.60	101.60	-0.47%	1,391,192
Feb 12, 2026	103.00	103.77	97.71	102.08	102.08	1.37%	1,895,793
Feb 11, 2026	91.00	105.15	91.00	100.70	100.70	10.26%	5,073,040
Feb 10, 2026	89.95	96.40	88.00	91.33	91.33	2.57%	2,643,896
Feb 9, 2026	83.50	90.60	82.18	89.04	89.04	5.77%	2,452,254
Feb 6, 2026	90.97	90.98	83.10	84.18	84.18	-7.12%	2,450,168
Feb 5, 2026	95.76	96.15	89.71	90.63	90.63	-4.86%	1,830,722
Feb 4, 2026	97.00	101.40	90.36	95.26	95.26	-1.86%	3,397,367
Feb 3, 2026	106.00	108.00	96.16	97.07	97.07	-4.44%	3,549,031
Feb 2, 2026	110.42	112.99	92.21	101.58	101.58	-7.01%	3,341,878
Feb 1, 2026	115.99	117.48	108.55	109.24	109.24	-0.46%	944,158
Jan 30, 2026	102.98	112.00	101.00	109.74	109.74	6.72%	956,715
Jan 29, 2026	103.70	106.65	101.30	102.83	102.83	-0.73%	1,095,594
Jan 28, 2026	101.90	109.69	99.51	103.59	103.59	2.82%	1,040,554
Jan 27, 2026	105.65	106.90	100.25	100.75	100.75	-4.55%	534,353
Jan 23, 2026	108.71	110.19	103.75	105.55	105.55	-2.13%	400,234
Jan 22, 2026	109.90	113.40	107.00	107.85	107.85	-0.75%	1,979,159
Jan 21, 2026	110.07	113.49	106.47	108.66	108.66	0.20%	766,920
Jan 20, 2026	123.01	134.61	106.99	108.44	108.44	-11.73%	1,857,439
Jan 19, 2026	126.50	127.98	121.01	122.85	122.85	-4.05%	445,852
Jan 16, 2026	129.50	134.99	126.06	128.03	128.03	-0.97%	1,130,976
Jan 14, 2026	112.63	135.36	111.81	129.29	129.29	14.62%	6,827,985
Jan 13, 2026	113.55	114.00	111.32	112.80	112.80	0.33%	191,613
Jan 12, 2026	115.60	117.29	111.11	112.43	112.43	-2.68%	177,607
Jan 9, 2026	122.58	123.44	113.79	115.53	115.53	-5.66%	676,948
Jan 8, 2026	126.85	127.75	122.15	122.46	122.46	-3.22%	200,505