Skip to main content
logo
Arisinfra Solutions Limited (NSE:ARISINFRA)
India flag India · Delayed Price · Currency is INR
105.55
-2.30 (-2.13%)
Jan 23, 2026, 3:30 PM IST

Arisinfra Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026109.90113.40107.00107.85107.85-0.75%1,979,159
Jan 21, 2026110.07113.49106.47108.66108.660.20%766,920
Jan 20, 2026123.01134.61106.99108.44108.44-11.73%1,857,439
Jan 19, 2026126.50127.98121.01122.85122.85-4.05%445,852
Jan 16, 2026129.50134.99126.06128.03128.03-0.97%1,130,976
Jan 14, 2026112.63135.36111.81129.29129.2914.62%6,827,985
Jan 13, 2026113.55114.00111.32112.80112.800.33%191,613
Jan 12, 2026115.60117.29111.11112.43112.43-2.68%177,607
Jan 9, 2026122.58123.44113.79115.53115.53-5.66%676,948
Jan 8, 2026126.85127.75122.15122.46122.46-3.22%200,505
Jan 7, 2026127.90129.08126.07126.53126.53-0.71%203,547
Jan 6, 2026128.10130.47125.41127.44127.44-0.60%140,294
Jan 5, 2026131.40133.60127.52128.21128.21-2.46%78,062
Jan 2, 2026128.60132.15128.53131.44131.442.38%89,344
Jan 1, 2026129.00129.98128.00128.38128.38-0.20%50,277
Dec 31, 2025131.00131.83128.26128.64128.64-1.46%136,255
Dec 30, 2025130.11131.79129.00130.55130.55-0.34%105,423
Dec 29, 2025133.76134.49129.91130.99130.99-1.29%124,041
Dec 26, 2025138.10138.11132.04132.70132.70-3.92%252,682
Dec 24, 2025139.30140.55137.10138.11138.11-0.24%560,835
Dec 23, 2025133.99142.09133.05138.44138.442.88%368,144
Dec 22, 2025131.25135.64130.90134.57134.573.11%355,414
Dec 19, 2025127.69133.80126.97130.51130.512.48%1,160,230
Dec 18, 2025123.00132.80121.98127.35127.352.98%1,069,312
Dec 17, 2025125.01126.00122.00123.66123.66-0.58%422,744
Dec 16, 2025125.10126.78123.50124.38124.38-0.99%81,119
Dec 15, 2025124.40126.75124.40125.62125.620.05%176,132
Dec 12, 2025127.35127.60124.70125.56125.560.28%184,421
Dec 11, 2025126.45126.45123.07125.21125.21-0.89%184,929
Dec 10, 2025127.25128.34125.21126.34126.34-0.17%180,037
Dec 9, 2025121.59126.90118.50126.56126.562.94%453,407
Dec 8, 2025129.50129.50121.55122.94122.94-4.73%318,858
Dec 5, 2025132.64132.64128.10129.04129.04-2.06%345,705
Dec 4, 2025131.45134.40130.22131.75131.750.29%235,420
Dec 3, 2025134.18135.50130.54131.37131.37-1.33%274,576
Dec 2, 2025132.99135.73129.20133.14133.140.32%677,203
Dec 1, 2025141.15141.35131.69132.72132.72-5.04%477,248
Nov 28, 2025142.90142.90139.10139.76139.76-1.85%328,967
Nov 27, 2025142.60143.69141.57142.39142.39-0.16%246,774
Nov 26, 2025141.99143.93141.10142.62142.620.28%234,438
Nov 25, 2025143.46146.00140.95142.22142.22-0.99%694,361
Nov 24, 2025149.50150.62141.62143.64143.64-5.21%384,599
Nov 21, 2025151.74154.50148.25151.54151.54-0.07%546,973
Nov 20, 2025152.85156.06151.15151.65151.65-0.69%751,029
Nov 19, 2025156.00156.56151.32152.70152.70-3.04%504,908
Nov 18, 2025158.89160.00156.12157.49157.49-0.62%710,762
Nov 17, 2025154.99159.90153.25158.48158.482.88%694,972
Nov 14, 2025151.80156.80150.02154.04154.041.48%843,772
Nov 13, 2025155.55155.55151.13151.80151.80-2.46%400,527
Nov 12, 2025153.90156.00152.60155.63155.631.97%459,579