Anand Rathi Share and Stock Brokers Limited (NSE:ARSSBL)
India · Delayed Price · Currency is INR 450.15
+32.05 (7.67%)
At close: Apr 1, 2026
NSE:ARSSBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 543.00 | 543.30 | 520.00 | 526.45 | 526.45 | -2.10% | 157,469 |
| Feb 18, 2026 | 535.25 | 547.70 | 530.80 | 537.75 | 537.75 | 1.77% | 306,410 |
| Feb 17, 2026 | 526.70 | 539.90 | 523.50 | 528.40 | 528.40 | -0.85% | 245,711 |
| Feb 16, 2026 | 547.55 | 548.65 | 528.60 | 532.95 | 532.95 | -3.91% | 460,145 |
| Feb 13, 2026 | 568.00 | 568.05 | 552.00 | 554.65 | 554.65 | -3.17% | 229,815 |
| Feb 12, 2026 | 576.00 | 576.30 | 565.80 | 572.80 | 572.80 | -0.61% | 217,552 |
| Feb 11, 2026 | 586.10 | 586.10 | 572.55 | 576.30 | 576.30 | -0.90% | 350,039 |
| Feb 10, 2026 | 570.00 | 592.00 | 567.25 | 581.55 | 581.55 | 2.53% | 860,386 |
| Feb 9, 2026 | 575.00 | 575.10 | 564.00 | 567.20 | 567.20 | -0.99% | 343,428 |
| Feb 6, 2026 | 574.00 | 574.85 | 568.05 | 572.85 | 572.85 | -0.94% | 132,960 |
| Feb 5, 2026 | 583.05 | 585.15 | 574.00 | 578.30 | 578.30 | -0.81% | 155,432 |
| Feb 4, 2026 | 584.25 | 588.80 | 579.05 | 583.05 | 583.05 | -0.21% | 322,762 |
| Feb 3, 2026 | 604.00 | 605.00 | 581.30 | 584.25 | 584.25 | 1.86% | 450,559 |
| Feb 2, 2026 | 563.05 | 579.00 | 550.00 | 573.60 | 573.60 | 1.55% | 298,798 |
| Feb 1, 2026 | 580.00 | 589.80 | 530.60 | 564.85 | 564.85 | -2.48% | 603,875 |
| Jan 30, 2026 | 587.00 | 587.00 | 575.10 | 579.20 | 579.20 | -1.81% | 328,283 |
| Jan 29, 2026 | 603.90 | 605.90 | 584.00 | 589.90 | 589.90 | -1.35% | 382,740 |
| Jan 28, 2026 | 584.80 | 604.40 | 581.70 | 598.00 | 598.00 | 3.35% | 489,158 |
| Jan 27, 2026 | 591.00 | 591.00 | 572.00 | 578.60 | 578.60 | -2.54% | 492,397 |
| Jan 23, 2026 | 608.00 | 608.50 | 586.55 | 593.65 | 593.65 | -2.01% | 361,025 |
| Jan 22, 2026 | 615.00 | 615.00 | 601.60 | 605.85 | 605.85 | 1.29% | 469,678 |
| Jan 21, 2026 | 604.00 | 607.70 | 583.55 | 598.15 | 598.15 | -0.91% | 979,688 |
| Jan 20, 2026 | 659.00 | 659.00 | 600.00 | 603.65 | 603.65 | -7.93% | 1,362,584 |
| Jan 19, 2026 | 652.50 | 665.00 | 649.55 | 655.65 | 655.65 | 0.48% | 1,009,363 |