Skip to main content
Arihant Superstructures Limited (BOM:506194)
India flag India · Delayed Price · Currency is INR
286.65
-1.05 (-0.36%)
At close: Apr 28, 2026

Arihant Superstructures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026287.70295.25274.85286.65286.65-0.36%2,960
Apr 27, 2026283.70292.00273.05287.70287.705.97%7,666
Apr 24, 2026272.70273.20264.05271.50271.501.36%280
Apr 23, 2026280.00280.00266.55267.85267.852.51%1,793
Apr 22, 2026265.00280.00257.35261.30261.30-1.56%543
Apr 21, 2026268.00275.90264.65265.45265.45-0.65%712
Apr 20, 2026269.75276.60254.15267.20267.203.51%1,313
Apr 17, 2026260.00263.45256.10258.15258.153.28%457
Apr 16, 2026256.65256.65248.00249.95249.95-1.24%1,104
Apr 15, 2026260.05260.05252.10253.10253.100.20%33
Apr 13, 2026260.50264.00248.35252.60252.60-3.00%4,241
Apr 10, 2026236.55267.00236.25260.40260.4013.22%3,703
Apr 9, 2026234.60234.60225.15230.00230.00-0.99%750
Apr 8, 2026221.75233.50221.75232.30232.306.54%77
Apr 7, 2026210.20225.00210.20218.05218.051.47%1,722
Apr 6, 2026210.75216.85204.40214.90214.904.02%1,515
Apr 2, 2026203.70210.55201.00206.60206.603.46%351
Apr 1, 2026201.45207.70198.60199.70199.704.34%533
Mar 30, 2026202.85203.80188.50191.40191.40-5.71%2,028
Mar 27, 2026220.10220.10202.35203.00203.00-7.77%1,463
Mar 25, 2026201.00233.50196.00220.10220.108.40%3,317
Mar 24, 2026204.00211.45199.80203.05203.05-0.47%1,031
Mar 23, 2026194.60208.40194.60204.00204.00-4.07%50,678
Mar 20, 2026218.05218.05212.65212.65212.65-2.48%156
Mar 19, 2026220.25220.35218.05218.05218.05-2.04%347
Mar 18, 2026213.00223.65210.00222.60222.604.46%895
Mar 17, 2026210.50217.00208.00213.10213.101.96%96
Mar 16, 2026240.00240.00207.95209.00209.00-5.11%183
Mar 13, 2026220.60224.05219.70220.25220.25-4.01%90
Mar 12, 2026225.95231.95221.20229.45229.45-0.67%1,173
Mar 11, 2026236.25237.15227.75231.00231.00-2.08%227
Mar 10, 2026234.95241.80232.80235.90235.901.29%1,192
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