Anand Rathi Share and Stock Brokers Limited (NSE:ARSSBL)
India · Delayed Price · Currency is INR 510.80
+14.55 (2.93%)
At close: Sep 23, 2026
NSE:ARSSBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 502.00 | 521.80 | 497.70 | 510.80 | 510.80 | 2.93% | 413,000 |
| Sep 22, 2026 | 503.95 | 503.95 | 490.00 | 496.25 | 496.25 | 0.03% | 89,398 |
| Sep 21, 2026 | 502.00 | 505.50 | 495.05 | 496.10 | 496.10 | -1.19% | 76,777 |
| Sep 18, 2026 | 503.60 | 503.60 | 497.95 | 502.05 | 502.05 | 0.30% | 65,352 |
| Sep 17, 2026 | 496.95 | 506.25 | 490.25 | 500.55 | 500.55 | 0.72% | 145,422 |
| Sep 16, 2026 | 485.90 | 514.75 | 470.55 | 496.95 | 496.95 | 3.61% | 261,121 |
| Sep 15, 2026 | 495.00 | 499.90 | 475.05 | 479.65 | 479.65 | -2.16% | 149,916 |
| Sep 11, 2026 | 500.10 | 501.00 | 488.00 | 490.25 | 490.25 | -2.35% | 176,505 |
| Sep 10, 2026 | 505.55 | 510.00 | 500.00 | 502.05 | 502.05 | -0.69% | 81,397 |
| Sep 9, 2026 | 510.05 | 513.00 | 505.00 | 505.55 | 505.55 | -1.58% | 81,100 |
| Sep 8, 2026 | 513.05 | 515.55 | 508.40 | 513.65 | 513.65 | -0.51% | 101,733 |
| Sep 7, 2026 | 515.00 | 524.70 | 508.30 | 516.30 | 516.30 | 0.24% | 133,960 |
| Sep 4, 2026 | 520.65 | 529.40 | 513.35 | 515.05 | 515.05 | 0.02% | 153,131 |
| Sep 3, 2026 | 511.90 | 520.00 | 508.05 | 514.95 | 514.95 | 1.31% | 106,069 |
| Sep 2, 2026 | 500.00 | 514.20 | 500.00 | 508.30 | 508.30 | -0.10% | 199,206 |
| Sep 1, 2026 | 507.00 | 516.85 | 502.30 | 508.80 | 508.80 | 0.01% | 183,696 |
| Aug 31, 2026 | 513.15 | 515.00 | 506.25 | 508.75 | 508.75 | -0.19% | 123,094 |
| Aug 28, 2026 | 517.05 | 521.00 | 508.00 | 509.70 | 509.70 | -1.42% | 128,495 |
| Aug 27, 2026 | 529.70 | 529.70 | 515.00 | 517.05 | 517.05 | -1.76% | 77,288 |
| Aug 26, 2026 | 542.00 | 542.00 | 523.00 | 526.30 | 526.30 | -2.06% | 142,146 |
| Aug 25, 2026 | 526.00 | 546.05 | 521.15 | 537.35 | 537.35 | 2.12% | 352,745 |
| Aug 24, 2026 | 514.95 | 545.00 | 514.00 | 526.20 | 526.20 | 2.83% | 607,221 |
| 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 |