Anand Rathi Share and Stock Brokers Limited (NSE:ARSSBL)
India · Delayed Price · Currency is INR 525.50
-8.40 (-1.57%)
At close: Jul 20, 2026
NSE:ARSSBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 533.00 | 534.05 | 522.95 | 525.50 | 525.50 | -1.57% | 173,546 |
| Jul 17, 2026 | 541.00 | 544.85 | 532.00 | 533.90 | 533.90 | -2.01% | 206,159 |
| Jul 16, 2026 | 560.00 | 561.30 | 543.20 | 544.85 | 544.85 | -2.01% | 220,665 |
| Jul 15, 2026 | 569.95 | 572.35 | 545.45 | 556.05 | 556.05 | -4.34% | 1,057,760 |
| Jul 14, 2026 | 581.40 | 592.60 | 571.20 | 581.25 | 581.25 | 0.07% | 837,681 |
| Jul 13, 2026 | 565.00 | 584.00 | 565.00 | 580.85 | 580.85 | 1.82% | 422,245 |
| Jul 10, 2026 | 580.00 | 585.00 | 566.05 | 570.45 | 570.45 | -0.40% | 372,688 |
| Jul 9, 2026 | 566.00 | 576.70 | 562.50 | 572.75 | 572.75 | 3.01% | 256,593 |
| Jul 8, 2026 | 566.00 | 579.80 | 551.50 | 556.00 | 556.00 | -2.57% | 333,527 |
| Jul 7, 2026 | 576.00 | 576.00 | 565.00 | 570.65 | 570.65 | -0.57% | 113,679 |
| Jul 6, 2026 | 568.40 | 584.40 | 560.00 | 573.90 | 573.90 | 1.99% | 470,740 |
| Jul 3, 2026 | 574.80 | 579.90 | 561.50 | 562.70 | 562.70 | -1.07% | 544,050 |
| Jul 2, 2026 | 560.30 | 571.00 | 555.75 | 568.80 | 568.80 | 1.52% | 284,431 |
| Jul 1, 2026 | 555.00 | 567.45 | 555.00 | 560.30 | 560.30 | 1.09% | 328,471 |
| Jun 30, 2026 | 536.00 | 564.00 | 534.00 | 554.25 | 554.25 | 3.85% | 403,177 |
| Jun 29, 2026 | 541.15 | 542.80 | 532.00 | 533.70 | 533.70 | -1.38% | 103,566 |
| Jun 25, 2026 | 554.50 | 557.55 | 539.60 | 541.15 | 541.15 | -2.27% | 190,533 |
| Jun 24, 2026 | 558.40 | 558.40 | 545.00 | 553.70 | 553.70 | -0.02% | 185,605 |
| Jun 23, 2026 | 564.00 | 568.40 | 551.10 | 553.80 | 553.80 | -1.34% | 250,165 |
| Jun 22, 2026 | 566.00 | 572.00 | 556.75 | 566.30 | 561.30 | 1.41% | 441,017 |
| Jun 19, 2026 | 550.00 | 565.00 | 547.00 | 558.40 | 553.47 | 1.44% | 449,305 |
| Jun 18, 2026 | 543.20 | 557.70 | 543.20 | 550.50 | 545.64 | 1.86% | 280,402 |
| Jun 17, 2026 | 546.00 | 549.60 | 537.05 | 540.45 | 535.68 | -0.87% | 160,194 |
| Jun 16, 2026 | 558.30 | 558.30 | 540.00 | 545.20 | 540.39 | -0.96% | 248,341 |
| Jun 15, 2026 | 553.00 | 558.30 | 545.00 | 550.50 | 545.64 | 1.39% | 300,005 |
| Jun 12, 2026 | 519.00 | 545.00 | 517.25 | 542.95 | 538.16 | 6.33% | 346,168 |
| Jun 11, 2026 | 506.00 | 516.10 | 505.00 | 510.65 | 506.14 | -0.92% | 119,099 |
| Jun 10, 2026 | 523.85 | 531.20 | 511.10 | 515.40 | 510.85 | -1.80% | 160,548 |
| Jun 9, 2026 | 514.90 | 528.00 | 511.00 | 524.85 | 520.22 | 3.08% | 151,638 |
| Jun 8, 2026 | 519.75 | 525.60 | 506.80 | 509.15 | 504.65 | -2.97% | 124,307 |
| Jun 5, 2026 | 531.95 | 534.40 | 518.55 | 524.75 | 520.12 | -0.44% | 212,385 |
| Jun 4, 2026 | 533.00 | 540.90 | 525.05 | 527.05 | 522.40 | -1.16% | 184,421 |
| Jun 3, 2026 | 538.00 | 544.90 | 521.10 | 533.25 | 528.54 | -0.54% | 125,200 |
| Jun 2, 2026 | 526.50 | 540.00 | 523.35 | 536.15 | 531.42 | 1.41% | 134,653 |
| Jun 1, 2026 | 538.10 | 544.80 | 522.60 | 528.70 | 524.03 | -1.62% | 156,562 |
| May 29, 2026 | 545.00 | 551.00 | 533.25 | 537.40 | 532.66 | -0.41% | 228,394 |
| May 27, 2026 | 548.85 | 550.15 | 536.00 | 539.60 | 534.84 | -1.25% | 277,632 |
| May 26, 2026 | 537.45 | 556.50 | 535.00 | 546.45 | 541.63 | 1.67% | 294,131 |
| May 25, 2026 | 537.00 | 541.00 | 532.10 | 537.45 | 532.70 | 1.89% | 202,408 |
| May 22, 2026 | 543.60 | 543.60 | 525.00 | 527.50 | 522.84 | -1.90% | 152,500 |
| May 21, 2026 | 525.50 | 541.05 | 521.60 | 537.70 | 532.95 | 3.98% | 451,519 |
| May 20, 2026 | 521.00 | 527.45 | 514.80 | 517.10 | 512.53 | -2.44% | 271,806 |
| May 19, 2026 | 517.45 | 533.35 | 517.00 | 530.05 | 525.37 | 2.00% | 243,221 |
| May 18, 2026 | 515.00 | 521.95 | 508.00 | 519.65 | 515.06 | -1.14% | 245,076 |
| May 15, 2026 | 540.00 | 543.00 | 524.00 | 525.65 | 521.01 | -2.29% | 225,075 |
| May 14, 2026 | 545.00 | 549.70 | 523.10 | 537.95 | 533.20 | -1.22% | 385,732 |
| May 13, 2026 | 549.95 | 558.90 | 535.65 | 544.60 | 539.79 | -0.34% | 310,135 |
| May 12, 2026 | 571.00 | 572.95 | 542.30 | 546.45 | 541.63 | -5.28% | 441,790 |
| May 11, 2026 | 582.00 | 585.80 | 573.15 | 576.90 | 571.81 | -2.31% | 313,602 |
| May 8, 2026 | 582.75 | 605.20 | 578.05 | 590.55 | 585.34 | 0.61% | 525,618 |