Anand Rathi Share and Stock Brokers Limited (NSE:ARSSBL)
India · Delayed Price · Currency is INR 537.75
+9.35 (1.77%)
At close: Feb 18, 2026
NSE:ARSSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 535.25 | 547.70 | 530.80 | 537.75 | 537.75 | 1.77% | 306,410 |
| Feb 17, 2026 | 526.70 | 539.90 | 523.50 | 528.40 | 528.40 | -0.85% | 245,711 |
| Feb 16, 2026 | 547.55 | 548.65 | 528.60 | 532.95 | 532.95 | -3.91% | 460,145 |
| Feb 13, 2026 | 568.00 | 568.05 | 552.00 | 554.65 | 554.65 | -3.17% | 229,815 |
| Feb 12, 2026 | 576.00 | 576.30 | 565.80 | 572.80 | 572.80 | -0.61% | 217,552 |
| Feb 11, 2026 | 586.10 | 586.10 | 572.55 | 576.30 | 576.30 | -0.90% | 350,039 |
| Feb 10, 2026 | 570.00 | 592.00 | 567.25 | 581.55 | 581.55 | 2.53% | 860,386 |
| Feb 9, 2026 | 575.00 | 575.10 | 564.00 | 567.20 | 567.20 | -0.99% | 343,428 |
| Feb 6, 2026 | 574.00 | 574.85 | 568.05 | 572.85 | 572.85 | -0.94% | 132,960 |
| Feb 5, 2026 | 583.05 | 585.15 | 574.00 | 578.30 | 578.30 | -0.81% | 155,432 |
| Feb 4, 2026 | 584.25 | 588.80 | 579.05 | 583.05 | 583.05 | -0.21% | 322,762 |
| Feb 3, 2026 | 604.00 | 605.00 | 581.30 | 584.25 | 584.25 | 1.86% | 450,559 |
| Feb 2, 2026 | 563.05 | 579.00 | 550.00 | 573.60 | 573.60 | 1.55% | 298,798 |
| Feb 1, 2026 | 580.00 | 589.80 | 530.60 | 564.85 | 564.85 | -2.48% | 603,875 |
| Jan 30, 2026 | 587.00 | 587.00 | 575.10 | 579.20 | 579.20 | -1.81% | 328,283 |
| Jan 29, 2026 | 603.90 | 605.90 | 584.00 | 589.90 | 589.90 | -1.35% | 382,740 |
| Jan 28, 2026 | 584.80 | 604.40 | 581.70 | 598.00 | 598.00 | 3.35% | 489,158 |
| Jan 27, 2026 | 591.00 | 591.00 | 572.00 | 578.60 | 578.60 | -2.54% | 492,397 |
| Jan 23, 2026 | 608.00 | 608.50 | 586.55 | 593.65 | 593.65 | -2.01% | 361,025 |
| Jan 22, 2026 | 615.00 | 615.00 | 601.60 | 605.85 | 605.85 | 1.29% | 469,678 |
| Jan 21, 2026 | 604.00 | 607.70 | 583.55 | 598.15 | 598.15 | -0.91% | 979,688 |
| Jan 20, 2026 | 659.00 | 659.00 | 600.00 | 603.65 | 603.65 | -7.93% | 1,362,584 |
| Jan 19, 2026 | 652.50 | 665.00 | 649.55 | 655.65 | 655.65 | 0.48% | 1,009,363 |
| Jan 16, 2026 | 655.00 | 714.30 | 641.10 | 652.50 | 652.50 | 3.13% | 8,775,358 |
| Jan 14, 2026 | 637.00 | 639.60 | 623.55 | 632.70 | 632.70 | -0.21% | 523,557 |
| Jan 13, 2026 | 619.80 | 636.65 | 617.40 | 634.00 | 634.00 | 3.69% | 567,695 |
| Jan 12, 2026 | 627.00 | 627.00 | 600.70 | 611.45 | 611.45 | -2.50% | 620,866 |
| Jan 9, 2026 | 650.00 | 650.00 | 621.30 | 627.15 | 627.15 | -3.79% | 776,926 |
| Jan 8, 2026 | 670.15 | 683.80 | 645.00 | 651.85 | 651.85 | -2.14% | 1,344,058 |
| Jan 7, 2026 | 647.45 | 674.00 | 644.10 | 666.10 | 666.10 | 3.14% | 1,445,874 |
| Jan 6, 2026 | 651.90 | 670.00 | 641.05 | 645.80 | 645.80 | -0.74% | 1,065,555 |
| Jan 5, 2026 | 659.60 | 659.95 | 641.00 | 650.60 | 650.60 | -0.89% | 421,878 |
| Jan 2, 2026 | 634.00 | 659.85 | 634.00 | 656.45 | 656.45 | 3.75% | 1,135,765 |
| Jan 1, 2026 | 630.70 | 636.50 | 621.50 | 632.70 | 632.70 | 0.41% | 318,878 |
| Dec 31, 2025 | 637.60 | 648.00 | 627.35 | 630.10 | 630.10 | -1.08% | 568,723 |
| Dec 30, 2025 | 612.10 | 638.95 | 607.75 | 636.95 | 636.95 | 3.56% | 834,196 |
| Dec 29, 2025 | 631.80 | 631.80 | 609.20 | 615.05 | 615.05 | -2.26% | 478,826 |
| Dec 26, 2025 | 657.00 | 657.90 | 624.00 | 629.30 | 629.30 | -4.08% | 827,843 |
| Dec 24, 2025 | 662.50 | 676.30 | 651.70 | 656.10 | 656.10 | -0.67% | 1,043,060 |
| Dec 23, 2025 | 644.40 | 673.45 | 637.00 | 660.50 | 660.50 | 4.06% | 2,000,617 |
| Dec 22, 2025 | 594.80 | 644.95 | 591.40 | 634.70 | 634.70 | 7.56% | 1,859,039 |
| Dec 19, 2025 | 585.00 | 597.90 | 568.00 | 590.10 | 590.10 | 1.19% | 1,052,891 |
| Dec 18, 2025 | 569.45 | 597.30 | 565.50 | 583.15 | 583.15 | 2.41% | 907,495 |
| Dec 17, 2025 | 589.30 | 591.45 | 565.00 | 569.45 | 569.45 | -3.79% | 502,189 |
| Dec 16, 2025 | 597.55 | 601.70 | 585.10 | 591.90 | 591.90 | -1.19% | 247,718 |
| Dec 15, 2025 | 599.80 | 610.95 | 595.05 | 599.05 | 599.05 | -0.22% | 333,084 |
| Dec 12, 2025 | 606.00 | 607.50 | 595.00 | 600.40 | 600.40 | -0.10% | 314,632 |
| Dec 11, 2025 | 591.80 | 612.50 | 575.75 | 601.00 | 601.00 | 1.65% | 790,463 |
| Dec 10, 2025 | 617.90 | 618.05 | 588.15 | 591.25 | 591.25 | -3.56% | 550,038 |
| Dec 9, 2025 | 611.05 | 621.00 | 593.00 | 613.05 | 613.05 | 0.28% | 721,524 |