Arisinfra Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	134.00	139.80	132.03	137.62	137.62	7.15%	4,862,534
Apr 28, 2026	123.25	134.70	120.45	128.44	128.44	3.38%	5,056,496
Apr 27, 2026	123.11	126.30	121.52	124.24	124.24	1.82%	1,506,923
Apr 24, 2026	126.55	129.80	121.44	122.02	122.02	-3.49%	572,570
Apr 23, 2026	127.50	128.90	126.00	126.43	126.43	-1.03%	1,641,308
Apr 22, 2026	127.69	130.10	126.35	127.75	127.75	-0.73%	856,375
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