Anand Rathi Share and Stock Brokers Limited (NSE:ARSSBL)
India · Delayed Price · Currency is INR 590.55
+3.60 (0.61%)
At close: May 8, 2026
NSE:ARSSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 582.75 | 605.20 | 578.05 | 590.55 | 590.55 | 0.61% | 525,618 |
| May 7, 2026 | 597.00 | 599.90 | 585.00 | 586.95 | 586.95 | -0.89% | 317,312 |
| May 6, 2026 | 614.00 | 615.00 | 585.60 | 592.25 | 592.25 | -2.33% | 751,662 |
| May 5, 2026 | 620.00 | 630.70 | 601.20 | 606.40 | 606.40 | -1.13% | 1,144,368 |
| May 4, 2026 | 599.05 | 619.00 | 596.00 | 613.35 | 613.35 | 2.52% | 717,268 |
| Apr 30, 2026 | 600.10 | 618.10 | 582.10 | 598.30 | 598.30 | -0.47% | 725,897 |
| Apr 29, 2026 | 604.80 | 607.95 | 592.80 | 601.10 | 601.10 | -0.12% | 453,422 |
| Apr 28, 2026 | 586.10 | 609.90 | 585.00 | 601.80 | 601.80 | 3.51% | 1,230,359 |
| Apr 27, 2026 | 585.50 | 589.25 | 576.75 | 581.40 | 581.40 | 0.55% | 215,222 |
| Apr 24, 2026 | 587.90 | 590.00 | 565.10 | 578.20 | 578.20 | -1.16% | 356,438 |
| Apr 23, 2026 | 594.95 | 601.70 | 582.65 | 585.00 | 585.00 | -2.12% | 373,716 |
| Apr 22, 2026 | 599.00 | 608.00 | 593.40 | 597.70 | 597.70 | 0.38% | 459,970 |
| Apr 21, 2026 | 578.00 | 622.00 | 576.95 | 595.45 | 595.45 | 3.38% | 1,864,327 |
| Apr 20, 2026 | 574.50 | 579.90 | 561.00 | 576.00 | 576.00 | 0.26% | 489,555 |
| Apr 17, 2026 | 575.05 | 587.00 | 569.00 | 574.50 | 574.50 | -0.30% | 485,041 |
| Apr 16, 2026 | 589.00 | 593.00 | 573.00 | 576.25 | 576.25 | -1.28% | 569,972 |
| Apr 15, 2026 | 605.40 | 628.00 | 580.25 | 583.70 | 583.70 | 1.82% | 4,099,545 |
| Apr 13, 2026 | 550.00 | 577.90 | 539.15 | 573.25 | 573.25 | 1.51% | 1,073,695 |
| Apr 10, 2026 | 567.05 | 579.85 | 560.00 | 564.70 | 564.70 | 1.06% | 1,027,421 |
| Apr 9, 2026 | 536.80 | 569.90 | 532.15 | 558.80 | 558.80 | 4.81% | 1,562,675 |
| Apr 8, 2026 | 495.50 | 537.90 | 488.20 | 533.15 | 533.15 | 12.86% | 1,522,727 |
| Apr 7, 2026 | 459.95 | 474.00 | 457.25 | 472.40 | 472.40 | 2.55% | 326,793 |
| Apr 6, 2026 | 454.95 | 465.90 | 445.60 | 460.65 | 460.65 | 2.02% | 395,208 |
| Apr 2, 2026 | 438.00 | 455.00 | 429.90 | 451.55 | 451.55 | 0.31% | 294,803 |
| Apr 1, 2026 | 433.10 | 455.40 | 433.10 | 450.15 | 450.15 | 7.67% | 612,677 |
| Mar 30, 2026 | 437.05 | 442.65 | 416.00 | 418.10 | 418.10 | -4.71% | 448,031 |
| Mar 27, 2026 | 460.00 | 460.00 | 434.90 | 438.75 | 438.75 | -4.23% | 551,093 |
| Mar 25, 2026 | 460.00 | 475.15 | 455.05 | 458.15 | 458.15 | 1.27% | 440,142 |
| Mar 24, 2026 | 449.40 | 460.60 | 438.30 | 452.40 | 452.40 | 3.04% | 626,806 |
| Mar 23, 2026 | 455.00 | 457.95 | 434.50 | 439.05 | 439.05 | -4.64% | 290,070 |
| Mar 20, 2026 | 472.00 | 479.70 | 456.00 | 460.40 | 460.40 | -0.86% | 277,203 |
| Mar 19, 2026 | 480.00 | 483.10 | 461.50 | 464.40 | 464.40 | -4.47% | 197,975 |
| Mar 18, 2026 | 476.00 | 493.00 | 474.95 | 486.15 | 486.15 | 2.60% | 279,856 |
| Mar 17, 2026 | 469.70 | 476.95 | 465.15 | 473.85 | 473.85 | 1.90% | 196,133 |
| Mar 16, 2026 | 480.00 | 484.95 | 456.80 | 465.00 | 465.00 | -2.63% | 354,671 |
| Mar 13, 2026 | 488.00 | 492.15 | 475.90 | 477.55 | 477.55 | -3.11% | 191,466 |
| Mar 12, 2026 | 483.00 | 495.20 | 476.00 | 492.90 | 492.90 | 1.70% | 217,546 |
| Mar 11, 2026 | 497.00 | 498.30 | 483.00 | 484.65 | 484.65 | -1.70% | 242,525 |
| Mar 10, 2026 | 470.00 | 498.40 | 468.20 | 493.05 | 493.05 | 7.29% | 564,782 |
| Mar 9, 2026 | 475.50 | 479.80 | 455.10 | 459.55 | 459.55 | -5.57% | 391,002 |
| Mar 6, 2026 | 497.00 | 498.55 | 481.00 | 486.65 | 486.65 | -1.32% | 118,794 |
| Mar 5, 2026 | 494.00 | 501.55 | 488.00 | 493.15 | 493.15 | 0.60% | 240,015 |
| Mar 4, 2026 | 480.00 | 496.90 | 480.00 | 490.20 | 490.20 | -0.23% | 227,509 |
| Mar 2, 2026 | 477.05 | 497.00 | 477.05 | 491.35 | 491.35 | -3.02% | 318,957 |
| Feb 27, 2026 | 500.90 | 510.10 | 497.90 | 506.65 | 506.65 | 0.44% | 232,498 |
| Feb 26, 2026 | 506.95 | 511.45 | 501.00 | 504.45 | 504.45 | -0.15% | 126,186 |
| Feb 25, 2026 | 507.40 | 514.40 | 497.90 | 505.20 | 505.20 | 0.20% | 388,406 |
| Feb 24, 2026 | 510.00 | 518.40 | 500.10 | 504.20 | 504.20 | -1.76% | 282,151 |
| Feb 23, 2026 | 528.00 | 530.95 | 507.55 | 513.25 | 513.25 | -2.31% | 289,377 |
| Feb 20, 2026 | 526.55 | 533.50 | 521.95 | 525.40 | 525.40 | -0.20% | 165,338 |