Skip to main content
logo
Arisinfra Solutions Limited (NSE:ARIS)
India flag India · Delayed Price · Currency is INR
116.44
+5.06 (4.54%)
At close: Feb 18, 2026

Arisinfra Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026112.50118.00111.19116.44116.444.54%1,832,894
Feb 17, 2026105.30112.40101.17111.38111.386.37%1,703,292
Feb 16, 2026100.25106.6299.75104.71104.713.06%1,260,067
Feb 13, 2026100.10102.8097.00101.60101.60-0.47%1,391,192
Feb 12, 2026103.00103.7797.71102.08102.081.37%1,895,793
Feb 11, 202691.00105.1591.00100.70100.7010.26%5,073,040
Feb 10, 202689.9596.4088.0091.3391.332.57%2,643,896
Feb 9, 202683.5090.6082.1889.0489.045.77%2,452,254
Feb 6, 202690.9790.9883.1084.1884.18-7.12%2,450,168
Feb 5, 202695.7696.1589.7190.6390.63-4.86%1,830,722
Feb 4, 202697.00101.4090.3695.2695.26-1.86%3,397,367
Feb 3, 2026106.00108.0096.1697.0797.07-4.44%3,549,031
Feb 2, 2026110.42112.9992.21101.58101.58-7.01%3,341,878
Feb 1, 2026115.99117.48108.55109.24109.24-0.46%944,158
Jan 30, 2026102.98112.00101.00109.74109.746.72%956,715
Jan 29, 2026103.70106.65101.30102.83102.83-0.73%1,095,594
Jan 28, 2026101.90109.6999.51103.59103.592.82%1,040,554
Jan 27, 2026105.65106.90100.25100.75100.75-4.55%534,353
Jan 23, 2026108.71110.19103.75105.55105.55-2.13%400,234
Jan 22, 2026109.90113.40107.00107.85107.85-0.75%1,979,159
Jan 21, 2026110.07113.49106.47108.66108.660.20%766,920
Jan 20, 2026123.01134.61106.99108.44108.44-11.73%1,857,439
Jan 19, 2026126.50127.98121.01122.85122.85-4.05%445,852
Jan 16, 2026129.50134.99126.06128.03128.03-0.97%1,130,976
Jan 14, 2026112.63135.36111.81129.29129.2914.62%6,827,985
Jan 13, 2026113.55114.00111.32112.80112.800.33%191,613
Jan 12, 2026115.60117.29111.11112.43112.43-2.68%177,607
Jan 9, 2026122.58123.44113.79115.53115.53-5.66%676,948
Jan 8, 2026126.85127.75122.15122.46122.46-3.22%200,505
Jan 7, 2026127.90129.08126.07126.53126.53-0.71%203,547
Jan 6, 2026128.10130.47125.41127.44127.44-0.60%140,294
Jan 5, 2026131.40133.60127.52128.21128.21-2.46%78,062
Jan 2, 2026128.60132.15128.53131.44131.442.38%89,344
Jan 1, 2026129.00129.98128.00128.38128.38-0.20%50,277
Dec 31, 2025131.00131.83128.26128.64128.64-1.46%136,255
Dec 30, 2025130.11131.79129.00130.55130.55-0.34%105,423
Dec 29, 2025133.76134.49129.91130.99130.99-1.29%124,041
Dec 26, 2025138.10138.11132.04132.70132.70-3.92%252,682
Dec 24, 2025139.30140.55137.10138.11138.11-0.24%560,835
Dec 23, 2025133.99142.09133.05138.44138.442.88%368,144
Dec 22, 2025131.25135.64130.90134.57134.573.11%355,414
Dec 19, 2025127.69133.80126.97130.51130.512.48%1,160,230
Dec 18, 2025123.00132.80121.98127.35127.352.98%1,069,312
Dec 17, 2025125.01126.00122.00123.66123.66-0.58%422,744
Dec 16, 2025125.10126.78123.50124.38124.38-0.99%81,119
Dec 15, 2025124.40126.75124.40125.62125.620.05%176,132
Dec 12, 2025127.35127.60124.70125.56125.560.28%184,421
Dec 11, 2025126.45126.45123.07125.21125.21-0.89%184,929
Dec 10, 2025127.25128.34125.21126.34126.34-0.17%180,037
Dec 9, 2025121.59126.90118.50126.56126.562.94%453,407