Anand Rathi Share and Stock Brokers Limited (NSE:ARSSBL)
India · Delayed Price · Currency is INR 511.70
+14.05 (2.82%)
At close: Aug 21, 2026
NSE:ARSSBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 498.50 | 514.00 | 497.00 | 511.70 | 511.70 | 2.82% | 262,868 |
| Aug 20, 2026 | 502.00 | 502.15 | 494.80 | 497.65 | 497.65 | 0.04% | 133,424 |
| Aug 19, 2026 | 514.50 | 514.50 | 492.60 | 497.45 | 497.45 | -2.84% | 203,569 |
| Aug 18, 2026 | 511.00 | 517.00 | 505.50 | 512.00 | 512.00 | 0.55% | 165,394 |
| Aug 17, 2026 | 510.90 | 517.00 | 503.30 | 509.20 | 509.20 | 0.20% | 148,707 |
| Aug 14, 2026 | 500.00 | 509.05 | 500.00 | 508.20 | 508.20 | 0.70% | 106,068 |
| Aug 13, 2026 | 497.00 | 509.20 | 497.00 | 504.65 | 504.65 | 1.78% | 113,910 |
| Aug 12, 2026 | 509.15 | 510.75 | 484.25 | 495.80 | 495.80 | -2.62% | 165,771 |
| Aug 11, 2026 | 501.00 | 510.90 | 500.00 | 509.15 | 509.15 | 1.71% | 104,911 |
| Aug 10, 2026 | 502.05 | 507.00 | 499.05 | 500.60 | 500.60 | -0.67% | 203,214 |
| Aug 7, 2026 | 511.00 | 516.00 | 479.20 | 504.00 | 504.00 | -1.33% | 260,556 |
| Aug 6, 2026 | 515.00 | 518.45 | 509.30 | 510.80 | 510.80 | -0.88% | 66,329 |
| Aug 5, 2026 | 518.00 | 521.40 | 512.40 | 515.35 | 515.35 | - | 88,681 |
| Aug 4, 2026 | 511.50 | 517.80 | 511.00 | 515.35 | 515.35 | 0.81% | 69,032 |
| Aug 3, 2026 | 518.70 | 518.70 | 510.00 | 511.20 | 511.20 | 0.08% | 83,356 |
| Jul 31, 2026 | 508.60 | 516.90 | 507.05 | 510.80 | 510.80 | 0.38% | 124,829 |
| Jul 30, 2026 | 514.00 | 514.00 | 507.00 | 508.85 | 508.85 | -0.69% | 73,831 |
| Jul 29, 2026 | 514.00 | 517.50 | 510.00 | 512.40 | 512.40 | 0.49% | 85,862 |
| Jul 28, 2026 | 515.00 | 515.00 | 508.80 | 509.90 | 509.90 | -0.51% | 69,636 |
| Jul 27, 2026 | 517.70 | 519.80 | 509.90 | 512.50 | 512.50 | 0.85% | 94,216 |
| Jul 24, 2026 | 504.00 | 513.15 | 500.00 | 508.20 | 508.20 | -0.08% | 145,302 |
| Jul 23, 2026 | 515.00 | 518.85 | 507.00 | 508.60 | 508.60 | -1.74% | 140,149 |
| Jul 22, 2026 | 521.10 | 526.70 | 516.00 | 517.60 | 517.60 | -0.58% | 120,760 |
| Jul 21, 2026 | 525.55 | 530.50 | 520.00 | 520.60 | 520.60 | -0.93% | 155,357 |
| 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 |