Arisinfra Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	120.97	121.00	115.75	116.53	116.53	-3.40%	605,692
Sep 15, 2026	125.25	127.26	119.15	120.63	120.63	-3.85%	1,323,454
Sep 11, 2026	126.06	127.00	122.00	125.46	125.46	-1.20%	1,150,625
Sep 10, 2026	128.60	131.88	125.33	126.98	126.98	-0.68%	2,028,975
Sep 9, 2026	127.26	129.80	126.40	127.85	127.85	0.50%	672,875
Sep 8, 2026	134.52	134.52	126.00	127.22	127.22	0.71%	3,067,027
Sep 7, 2026	129.35	129.50	126.10	126.32	126.32	-1.74%	539,906
Sep 4, 2026	130.00	132.89	127.10	128.56	128.56	-0.67%	1,642,011
Sep 3, 2026	128.50	132.89	127.00	129.43	129.43	0.87%	1,628,246
Sep 2, 2026	130.99	131.03	125.86	128.31	128.31	-2.56%	897,946
Sep 1, 2026	142.60	142.60	127.71	131.68	131.68	-7.44%	5,907,678
Aug 31, 2026	152.45	152.50	141.15	142.27	142.27	-5.97%	1,008,272
Aug 28, 2026	143.25	153.25	143.25	151.31	151.31	5.16%	5,643,850
Aug 27, 2026	149.04	150.70	143.25	143.89	143.89	-2.75%	1,780,386
Aug 26, 2026	143.05	149.00	143.00	147.96	147.96	2.56%	2,148,481
Aug 25, 2026	146.10	146.10	142.10	144.26	144.26	0.12%	1,165,184
Aug 24, 2026	140.50	147.89	140.00	144.09	144.09	0.47%	6,557,927
Aug 21, 2026	140.00	144.53	139.11	143.41	143.41	2.94%	1,583,020
Aug 20, 2026	137.00	141.97	135.50	139.32	139.32	2.44%	1,800,098
Aug 19, 2026	136.00	136.97	134.06	136.00	136.00	0.02%	380,169
Aug 18, 2026	136.00	136.50	134.32	135.97	135.97	-0.21%	390,567
Aug 17, 2026	133.53	136.59	132.00	136.25	136.25	1.61%	792,919
Aug 14, 2026	137.10	137.15	133.65	134.09	134.09	-2.35%	543,522
Aug 13, 2026	135.00	138.25	133.52	137.32	137.32	1.31%	1,638,160
Aug 12, 2026	133.76	137.90	133.50	135.55	135.55	1.34%	1,436,154
Aug 11, 2026	138.00	138.00	131.75	133.76	133.76	-2.01%	874,196
Aug 10, 2026	133.45	137.58	131.23	136.50	136.50	3.08%	1,696,459
Aug 7, 2026	131.95	134.75	130.50	132.42	132.42	0.30%	1,398,324
Aug 6, 2026	133.70	135.00	125.00	132.03	132.03	1.40%	2,775,519
Aug 5, 2026	131.60	134.50	126.80	130.21	130.21	-0.23%	1,205,848
Aug 4, 2026	130.95	134.60	129.00	130.51	130.51	0.44%	2,028,754
Aug 3, 2026	129.95	133.50	129.00	129.94	129.94	1.00%	1,878,707
Jul 31, 2026	129.50	129.70	126.70	128.65	128.65	0.49%	567,764
Jul 30, 2026	128.49	132.25	126.56	128.02	128.02	-0.43%	806,262
Jul 29, 2026	129.52	133.00	126.10	128.57	128.57	0.26%	1,622,512
Jul 28, 2026	126.00	129.90	124.21	128.24	128.24	2.77%	2,542,092
Jul 27, 2026	125.40	127.55	121.70	124.78	124.78	1.40%	1,090,248
Jul 24, 2026	122.16	126.80	121.61	123.06	123.06	0.71%	1,428,668
Jul 23, 2026	120.40	125.61	117.80	122.19	122.19	3.38%	3,237,185
Jul 22, 2026	119.88	121.00	117.50	118.19	118.19	-0.63%	689,045
Jul 21, 2026	117.29	122.63	117.29	118.94	118.94	3.55%	1,921,126
Jul 20, 2026	112.28	116.00	110.39	114.86	114.86	4.05%	588,962
Jul 17, 2026	111.70	112.89	109.75	110.39	110.39	-2.66%	290,705
Jul 16, 2026	108.41	122.35	108.01	113.41	113.41	6.21%	5,392,507
Jul 15, 2026	107.93	108.90	106.50	106.78	106.78	-0.34%	90,129
Jul 14, 2026	109.17	109.88	106.05	107.14	107.14	-1.86%	182,579
Jul 13, 2026	109.61	110.25	108.10	109.17	109.17	-0.15%	133,936
Jul 10, 2026	110.30	111.78	108.46	109.33	109.33	-0.46%	113,909
Jul 9, 2026	108.28	111.99	108.28	109.83	109.83	1.43%	138,296
Jul 8, 2026	111.00	113.52	108.00	108.28	108.28	-3.36%	231,217