Skip to main content
logo
Arisinfra Solutions Limited (NSE:ARIS)
India flag India · Delayed Price · Currency is INR
143.41
+4.09 (2.94%)
At close: Aug 21, 2026

Arisinfra Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026140.00144.53139.11143.41143.412.94%1,583,020
Aug 20, 2026137.00141.97135.50139.32139.322.44%1,800,098
Aug 19, 2026136.00136.97134.06136.00136.000.02%380,169
Aug 18, 2026136.00136.50134.32135.97135.97-0.21%390,567
Aug 17, 2026133.53136.59132.00136.25136.251.61%792,919
Aug 14, 2026137.10137.15133.65134.09134.09-2.35%543,522
Aug 13, 2026135.00138.25133.52137.32137.321.31%1,638,160
Aug 12, 2026133.76137.90133.50135.55135.551.34%1,436,154
Aug 11, 2026138.00138.00131.75133.76133.76-2.01%874,196
Aug 10, 2026133.45137.58131.23136.50136.503.08%1,696,459
Aug 7, 2026131.95134.75130.50132.42132.420.30%1,398,324
Aug 6, 2026133.70135.00125.00132.03132.031.40%2,775,519
Aug 5, 2026131.60134.50126.80130.21130.21-0.23%1,205,848
Aug 4, 2026130.95134.60129.00130.51130.510.44%2,028,754
Aug 3, 2026129.95133.50129.00129.94129.941.00%1,878,707
Jul 31, 2026129.50129.70126.70128.65128.650.49%567,764
Jul 30, 2026128.49132.25126.56128.02128.02-0.43%806,262
Jul 29, 2026129.52133.00126.10128.57128.570.26%1,622,512
Jul 28, 2026126.00129.90124.21128.24128.242.77%2,542,092
Jul 27, 2026125.40127.55121.70124.78124.781.40%1,090,248
Jul 24, 2026122.16126.80121.61123.06123.060.71%1,428,668
Jul 23, 2026120.40125.61117.80122.19122.193.38%3,237,185
Jul 22, 2026119.88121.00117.50118.19118.19-0.63%689,045
Jul 21, 2026117.29122.63117.29118.94118.943.55%1,921,126
Jul 20, 2026112.28116.00110.39114.86114.864.05%588,962
Jul 17, 2026111.70112.89109.75110.39110.39-2.66%290,705
Jul 16, 2026108.41122.35108.01113.41113.416.21%5,392,507
Jul 15, 2026107.93108.90106.50106.78106.78-0.34%90,129
Jul 14, 2026109.17109.88106.05107.14107.14-1.86%182,579
Jul 13, 2026109.61110.25108.10109.17109.17-0.15%133,936
Jul 10, 2026110.30111.78108.46109.33109.33-0.46%113,909
Jul 9, 2026108.28111.99108.28109.83109.831.43%138,296
Jul 8, 2026111.00113.52108.00108.28108.28-3.36%231,217
Jul 7, 2026114.31115.06111.01112.04112.04-1.99%160,728
Jul 6, 2026110.85115.00109.59114.31114.313.40%310,287
Jul 3, 2026109.04111.90108.40110.55110.551.89%288,002
Jul 2, 2026108.90109.66107.72108.50108.50-0.09%291,243
Jul 1, 2026106.08109.91106.08108.60108.602.38%297,615
Jun 30, 2026113.58113.97105.20106.08106.08-6.34%712,947
Jun 29, 2026115.90116.83112.30113.26113.26-0.86%192,152
Jun 25, 2026119.25119.26113.50114.24114.24-3.74%420,088
Jun 24, 2026118.58119.57117.67118.68118.680.63%178,333
Jun 23, 2026120.29121.13117.50117.94117.94-1.88%235,496
Jun 22, 2026121.99123.95119.53120.20120.20-0.31%541,043
Jun 19, 2026119.19122.50118.21120.57120.571.12%544,808
Jun 18, 2026119.00121.57118.50119.23119.230.26%358,554
Jun 17, 2026121.98121.98118.12118.92118.92-1.81%356,859
Jun 16, 2026125.25126.01120.05121.11121.11-3.42%558,487
Jun 15, 2026120.99127.00118.25125.40125.404.39%2,731,557
Jun 12, 2026114.95122.26112.80120.13120.136.64%2,046,684