Arisinfra Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	128.90	129.90	127.00	128.69	128.69	0.64%	598,316
Apr 20, 2026	130.00	130.59	125.46	127.87	127.87	-0.46%	804,661
Apr 17, 2026	121.00	132.50	120.96	128.46	128.46	5.53%	1,240,087
Apr 16, 2026	118.80	122.50	117.00	121.73	121.73	3.95%	656,114
Apr 15, 2026	120.43	124.90	115.90	117.11	117.11	2.85%	2,461,882
Apr 13, 2026	111.00	114.99	109.08	113.87	113.87	0.60%	301,115
Apr 10, 2026	113.75	115.80	112.40	113.19	113.19	0.10%	873,158
Apr 9, 2026	115.00	115.94	112.00	113.08	113.08	-1.21%	406,613
Apr 8, 2026	111.50	116.33	110.55	114.46	114.46	5.81%	1,217,372
Apr 7, 2026	103.37	109.10	102.04	108.18	108.18	4.09%	1,229,632
Apr 6, 2026	104.30	105.00	101.21	103.93	103.93	0.40%	985,442
Apr 2, 2026	102.00	104.75	100.67	103.52	103.52	0.43%	582,150
Apr 1, 2026	99.00	104.87	97.71	103.08	103.08	6.77%	617,440
Mar 30, 2026	100.75	100.76	94.35	96.54	96.54	-4.18%	664,671
Mar 27, 2026	102.20	103.19	99.50	100.75	100.75	-2.84%	818,499
Mar 25, 2026	102.95	105.80	102.26	103.70	103.70	1.22%	2,196,854
Mar 24, 2026	102.20	104.35	100.07	102.45	102.45	1.70%	765,742
Mar 23, 2026	103.74	103.74	96.50	100.74	100.74	-2.92%	893,772
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