Arisinfra Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	114.31	115.06	111.01	112.04	112.04	-1.99%	160,728
Jul 6, 2026	110.85	115.00	109.59	114.31	114.31	3.40%	310,287
Jul 3, 2026	109.04	111.90	108.40	110.55	110.55	1.89%	288,002
Jul 2, 2026	108.90	109.66	107.72	108.50	108.50	-0.09%	291,243
Jul 1, 2026	106.08	109.91	106.08	108.60	108.60	2.38%	297,615
Jun 30, 2026	113.58	113.97	105.20	106.08	106.08	-6.34%	712,947
Jun 29, 2026	115.90	116.83	112.30	113.26	113.26	-0.86%	192,152
Jun 25, 2026	119.25	119.26	113.50	114.24	114.24	-3.74%	420,088
Jun 24, 2026	118.58	119.57	117.67	118.68	118.68	0.63%	178,333
Jun 23, 2026	120.29	121.13	117.50	117.94	117.94	-1.88%	235,496
Jun 22, 2026	121.99	123.95	119.53	120.20	120.20	-0.31%	541,043
Jun 19, 2026	119.19	122.50	118.21	120.57	120.57	1.12%	544,808
Jun 18, 2026	119.00	121.57	118.50	119.23	119.23	0.26%	358,554
Jun 17, 2026	121.98	121.98	118.12	118.92	118.92	-1.81%	356,859
Jun 16, 2026	125.25	126.01	120.05	121.11	121.11	-3.42%	558,487
Jun 15, 2026	120.99	127.00	118.25	125.40	125.40	4.39%	2,731,557
Jun 12, 2026	114.95	122.26	112.80	120.13	120.13	6.64%	2,046,684
Jun 11, 2026	112.21	113.73	111.30	112.65	112.65	-0.66%	149,967
Jun 10, 2026	115.99	116.59	112.05	113.40	113.40	-1.91%	214,403
Jun 9, 2026	113.53	116.77	113.22	115.61	115.61	1.83%	233,110
Jun 8, 2026	112.80	115.00	111.01	113.53	113.53	-0.32%	331,270
Jun 5, 2026	116.72	116.72	113.00	113.89	113.89	-0.97%	1,005,069
Jun 4, 2026	114.22	118.00	113.65	115.00	115.00	0.68%	691,687
Jun 3, 2026	115.40	115.61	112.27	114.22	114.22	-1.25%	319,933
Jun 2, 2026	114.00	116.70	113.70	115.66	115.66	1.54%	271,178
Jun 1, 2026	120.55	120.88	113.10	113.91	113.91	-4.88%	632,415
May 29, 2026	120.00	121.58	117.56	119.76	119.76	-1.04%	700,253
May 27, 2026	122.69	122.69	119.10	121.02	121.02	-0.87%	896,478
May 26, 2026	125.00	126.60	121.41	122.08	122.08	-1.24%	1,225,971
May 25, 2026	121.80	127.54	119.50	123.61	123.61	3.62%	4,048,384
May 22, 2026	119.00	122.00	118.51	119.29	119.29	0.27%	624,304
May 21, 2026	123.20	123.89	112.11	118.97	118.97	-2.88%	3,032,124
May 20, 2026	124.90	128.55	121.85	122.50	122.50	-2.05%	832,779
May 19, 2026	127.00	127.80	123.01	125.06	125.06	-1.04%	708,914
May 18, 2026	136.00	137.76	123.25	126.37	126.37	-8.37%	1,563,559
May 15, 2026	145.71	145.71	136.60	137.91	137.91	-4.58%	1,201,417
May 14, 2026	149.00	149.51	143.47	144.53	144.53	-1.96%	596,996
May 13, 2026	143.59	149.90	142.22	147.42	147.42	1.74%	1,224,198
May 12, 2026	148.39	152.50	144.11	144.90	144.90	-2.35%	841,791
May 11, 2026	159.00	159.00	145.00	148.39	148.39	-3.77%	1,885,011
May 8, 2026	149.49	156.99	147.10	154.20	154.20	5.96%	4,863,512
May 7, 2026	141.40	147.50	137.50	145.52	145.52	6.56%	2,714,012
May 6, 2026	135.80	137.50	132.75	136.56	136.56	2.02%	860,568
May 5, 2026	134.00	136.00	129.63	133.86	133.86	0.20%	607,204
May 4, 2026	139.00	139.80	132.05	133.59	133.59	-2.75%	1,113,739
Apr 30, 2026	137.00	140.79	134.27	137.37	137.37	-0.18%	1,055,751