Skip to main content
Arihant Superstructures Limited (BOM:506194)
India flag India · Delayed Price · Currency is INR
232.90
-19.00 (-7.54%)
At close: Mar 9, 2026

Arihant Superstructures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026240.00241.50229.95232.90232.90-7.54%833
Mar 6, 2026249.45252.00249.45251.90251.902.82%264
Mar 5, 2026256.35257.20244.00245.00245.00-1.43%1,305
Mar 4, 2026255.95256.10247.30248.55248.55-5.58%433
Mar 2, 2026252.00263.25250.10263.25263.25-1.03%182
Feb 27, 2026264.75268.20262.50266.00266.000.74%1,061
Feb 26, 2026263.10271.85261.20264.05264.051.29%2,005
Feb 25, 2026252.95261.20251.05260.70260.703.35%19
Feb 24, 2026257.75259.10251.00252.25252.25-3.06%202
Feb 23, 2026263.65266.20259.20260.20260.20-0.02%147
Feb 20, 2026260.00262.30256.15260.25260.250.10%261
Feb 19, 2026266.15266.95260.00260.00260.00-1.03%47
Feb 18, 2026260.00266.75259.00262.70262.70-617
Feb 17, 2026268.00269.85262.70262.70262.70-1.98%47
Feb 16, 2026270.75270.75267.75268.00268.00-0.78%48
Feb 13, 2026277.15277.15268.35270.10270.10-4.32%639
Feb 12, 2026261.00284.00261.00282.30282.300.07%1,246
Feb 11, 2026279.90282.95273.15282.10282.100.48%879
Feb 10, 2026289.50298.85279.00280.75280.75-1.80%1,939
Feb 9, 2026288.60293.35285.15285.90285.901.01%2,203
Feb 6, 2026290.40290.40280.50283.05283.05-3.69%177
Feb 5, 2026293.10295.05288.70293.90293.90-0.47%295
Feb 4, 2026297.10300.40292.70295.30295.301.74%744
Feb 3, 2026277.85306.30277.85290.25290.257.44%703
Feb 2, 2026263.90270.85259.05270.15270.151.89%459
Feb 1, 2026275.00278.45265.15265.15265.15-1.87%579
Jan 30, 2026268.95271.85268.90270.20270.20-1.71%892
Jan 29, 2026270.35276.95266.00274.90274.901.20%739
Jan 28, 2026268.65274.20266.20271.65271.650.63%535
Jan 27, 2026267.00271.85263.60269.95269.950.15%3,452
Jan 23, 2026290.50291.50268.00269.55269.55-7.24%666
Jan 22, 2026288.00297.15286.95290.60290.60-1.31%356
Jan 21, 2026302.80304.20289.50294.45294.45-3.92%794
Jan 20, 2026310.05310.05304.00306.45306.45-1.16%570
Jan 19, 2026315.05315.05309.55310.05310.05-0.23%196
Jan 16, 2026307.85312.65307.05310.75310.750.94%66
Jan 14, 2026309.85309.85305.05307.85307.85-0.39%423
Jan 13, 2026317.55317.55305.65309.05309.05-2.68%727
Jan 12, 2026310.00319.00305.55317.55317.552.24%826
Jan 9, 2026319.75319.80310.00310.60310.60-4.30%196
Jan 8, 2026329.60330.15321.20324.55324.55-0.54%192
Jan 7, 2026336.30336.30325.35326.30326.30-3.94%348
Jan 6, 2026337.35339.70337.35339.70339.700.46%4
Jan 5, 2026342.50342.95335.50338.15338.15-1.77%447
Jan 2, 2026345.30350.80341.90344.25344.251.26%1,063
Jan 1, 2026340.00351.05339.20339.95339.950.80%385
Dec 31, 2025326.30341.55326.30337.25337.253.28%1,122
Dec 30, 2025327.10332.00326.00326.55326.55-0.49%258
Dec 29, 2025321.00334.15315.00328.15328.150.14%1,011
Dec 26, 2025315.75332.05314.10327.70327.704.08%1,454
Dec 24, 2025314.60314.95310.40314.85314.850.43%293
Dec 23, 2025302.95327.40302.95313.50313.502.80%10,933
Dec 22, 2025304.50308.20304.50304.95304.950.02%54
Dec 19, 2025303.90306.70303.90304.90304.900.49%268
Dec 18, 2025308.75308.75303.35303.40303.40-2.29%300
Dec 17, 2025312.70315.65308.55310.50310.50-0.72%98
Dec 16, 2025312.90314.15309.55312.75312.75-0.71%443
Dec 15, 2025315.35318.45312.95315.00315.00-0.11%587
Dec 12, 2025320.40320.40313.60315.35315.35-0.82%680
Dec 11, 2025308.15320.80307.60317.95317.952.12%226
Dec 10, 2025318.05319.80308.25311.35311.35-1.66%343
Dec 9, 2025325.85325.85315.25316.60316.60-0.47%81
Dec 8, 2025331.50332.00312.60318.10318.10-4.52%542
Dec 5, 2025335.60335.60332.00333.15333.15-0.72%104
Dec 4, 2025349.50349.50333.05335.55335.55-3.92%507
Dec 3, 2025345.40352.40345.00349.25349.251.42%1,118
Dec 2, 2025343.95345.00343.95344.35344.350.12%148
Dec 1, 2025343.20343.95342.50343.95343.95-0.51%42
Nov 28, 2025348.00348.00345.70345.70345.70-1.02%1,084
Nov 27, 2025374.00374.00347.95349.25349.250.14%690
Nov 26, 2025350.15355.80348.70348.75348.750.50%337
Nov 25, 2025356.45358.95346.00347.00347.00-2.80%527
Nov 24, 2025367.10368.80356.80357.00357.00-2.83%277
Nov 21, 2025374.90374.90365.60367.40367.40-1.10%605
Nov 20, 2025371.95373.45369.70371.50371.50-1.35%448
Nov 19, 2025369.35379.70369.35376.60376.60-0.72%90,926
Nov 18, 2025374.00380.10367.50379.35379.350.49%2,255
Nov 17, 2025409.00409.00372.00377.50377.500.49%482
Nov 14, 2025378.95380.35375.65375.65375.65-2.48%1,345
Nov 13, 2025379.95385.80377.10385.20385.20-1.78%1,473
Nov 12, 2025398.50398.50386.95392.20392.20-0.49%567
Nov 11, 2025408.60408.60392.75394.15394.15-3.34%1,259
Nov 10, 2025408.00412.25407.40407.75407.75-0.06%512
Nov 7, 2025411.75414.50405.05408.00408.00-1.93%80,520
Nov 6, 2025421.95422.05412.20416.05416.05-1.63%1,029
Nov 4, 2025411.20425.75410.30422.95422.954.72%2,248
Nov 3, 2025414.40417.30402.10403.90403.90-2.86%858
Oct 31, 2025418.60418.60415.80415.80415.80-0.45%18
Oct 30, 2025415.35417.70415.35417.70417.700.70%114
Oct 29, 2025417.75417.75412.60414.80414.80-0.86%78
Oct 28, 2025418.40420.15417.65418.40418.400.63%434
Oct 27, 2025423.30426.25412.00415.80415.80-1.50%271
Oct 24, 2025429.20429.60422.15422.15422.15-1.39%187
Oct 23, 2025421.25432.65421.25428.10428.102.55%779
Oct 21, 2025422.60424.65413.50417.45417.45-1.23%67
Oct 20, 2025420.75423.15419.55422.65422.65-0.24%212
Oct 17, 2025418.25424.00418.25423.65423.651.62%556
Oct 16, 2025423.25428.15416.65416.90416.90-0.60%1,051
Oct 15, 2025419.55431.05417.15419.40419.400.30%69
Oct 14, 2025420.00425.35413.80418.15418.15-0.20%846