Anand Rathi Share and Stock Brokers Limited (NSE:ARSSBL)
India · Delayed Price · Currency is INR 561.30
+7.83 (1.41%)
At close: Jun 22, 2026
NSE:ARSSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 597.00 | 599.90 | 585.00 | 586.95 | 581.77 | -0.89% | 317,312 |
| May 6, 2026 | 614.00 | 615.00 | 585.60 | 592.25 | 587.02 | -2.33% | 751,662 |
| May 5, 2026 | 620.00 | 630.70 | 601.20 | 606.40 | 601.05 | -1.13% | 1,144,368 |
| May 4, 2026 | 599.05 | 619.00 | 596.00 | 613.35 | 607.93 | 2.52% | 717,268 |
| Apr 30, 2026 | 600.10 | 618.10 | 582.10 | 598.30 | 593.02 | -0.47% | 725,897 |
| Apr 29, 2026 | 604.80 | 607.95 | 592.80 | 601.10 | 595.79 | -0.12% | 453,422 |
| Apr 28, 2026 | 586.10 | 609.90 | 585.00 | 601.80 | 596.49 | 3.51% | 1,230,359 |
| Apr 27, 2026 | 585.50 | 589.25 | 576.75 | 581.40 | 576.27 | 0.55% | 215,222 |
| Apr 24, 2026 | 587.90 | 590.00 | 565.10 | 578.20 | 573.09 | -1.16% | 356,438 |
| Apr 23, 2026 | 594.95 | 601.70 | 582.65 | 585.00 | 579.83 | -2.12% | 373,716 |
| Apr 22, 2026 | 599.00 | 608.00 | 593.40 | 597.70 | 592.42 | 0.38% | 459,970 |
| Apr 21, 2026 | 578.00 | 622.00 | 576.95 | 595.45 | 590.19 | 3.38% | 1,864,327 |
| Apr 20, 2026 | 574.50 | 579.90 | 561.00 | 576.00 | 570.91 | 0.26% | 489,555 |
| Apr 17, 2026 | 575.05 | 587.00 | 569.00 | 574.50 | 569.43 | -0.30% | 485,041 |
| Apr 16, 2026 | 589.00 | 593.00 | 573.00 | 576.25 | 571.16 | -1.28% | 569,972 |
| Apr 15, 2026 | 605.40 | 628.00 | 580.25 | 583.70 | 578.55 | 1.82% | 4,099,545 |
| Apr 13, 2026 | 550.00 | 577.90 | 539.15 | 573.25 | 568.19 | 1.51% | 1,073,695 |
| Apr 10, 2026 | 567.05 | 579.85 | 560.00 | 564.70 | 559.71 | 1.06% | 1,027,421 |
| Apr 9, 2026 | 536.80 | 569.90 | 532.15 | 558.80 | 553.87 | 4.81% | 1,562,675 |