Arisinfra Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	137.40	145.00	134.25	140.31	140.31	2.85%	2,923,927
Oct 8, 2026	142.50	142.97	134.58	136.42	136.42	-4.14%	548,947
Oct 7, 2026	143.66	144.50	139.72	142.31	142.31	-0.94%	1,545,690
Oct 6, 2026	140.24	145.50	138.37	143.66	143.66	2.44%	2,533,868
Oct 5, 2026	139.49	143.00	137.51	140.24	140.24	1.14%	1,432,618
Oct 1, 2026	143.69	143.69	134.98	138.66	138.66	-3.63%	1,086,645
Sep 30, 2026	140.00	146.40	136.79	143.88	143.88	6.58%	4,654,571
Sep 29, 2026	132.02	138.00	129.33	135.00	135.00	1.80%	1,264,189
Sep 28, 2026	140.22	140.22	132.00	132.61	132.61	-5.47%	1,377,843
Sep 25, 2026	141.92	143.30	139.50	140.29	140.29	-1.15%	513,723
Sep 24, 2026	143.90	143.90	139.00	141.92	141.92	-1.25%	767,528
Sep 23, 2026	141.00	147.39	139.48	143.72	143.72	2.58%	2,711,866
Sep 22, 2026	142.50	143.44	136.51	140.10	140.10	-1.40%	2,008,186
Sep 21, 2026	135.00	143.10	133.70	142.09	142.09	6.57%	3,954,422
Sep 18, 2026	129.60	136.50	129.10	133.33	133.33	4.76%	3,619,098
Sep 17, 2026	116.54	129.28	116.54	127.27	127.27	9.22%	3,458,491
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