Arihant Capital Markets Limited (BOM:511605)
India
· Delayed Price · Currency is INR 74.06
-0.92 (-1.23%)
At close: Mar 6, 2026
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.20 | 76.15 | 73.20 | 74.06 | 74.06 | -1.23% | 28,164 |
| Mar 5, 2026 | 77.09 | 77.09 | 73.67 | 74.98 | 74.98 | 0.04% | 16,491 |
| Mar 4, 2026 | 75.64 | 76.00 | 73.55 | 74.95 | 74.95 | -1.56% | 16,200 |
| Mar 2, 2026 | 79.81 | 79.81 | 75.47 | 76.14 | 76.14 | -5.10% | 37,725 |
| Feb 27, 2026 | 83.79 | 83.79 | 80.00 | 80.23 | 80.23 | -0.42% | 5,555 |
| Feb 26, 2026 | 81.89 | 81.89 | 78.09 | 80.57 | 80.57 | -0.14% | 24,615 |
| Feb 25, 2026 | 85.00 | 85.00 | 78.09 | 80.68 | 80.68 | -4.58% | 41,212 |
| Feb 24, 2026 | 87.26 | 87.26 | 82.36 | 84.55 | 84.55 | 0.36% | 46,165 |
| Feb 23, 2026 | 78.99 | 87.53 | 78.25 | 84.25 | 84.25 | 12.39% | 109,039 |
| Feb 20, 2026 | 77.10 | 77.10 | 74.93 | 74.96 | 74.96 | -1.73% | 6,542 |
| Feb 19, 2026 | 78.30 | 78.47 | 75.80 | 76.28 | 76.28 | -2.90% | 4,075 |
| Feb 18, 2026 | 77.07 | 81.19 | 76.79 | 78.56 | 78.56 | 3.53% | 28,047 |
| Feb 17, 2026 | 74.89 | 76.38 | 74.15 | 75.88 | 75.88 | 1.54% | 3,315 |
| Feb 16, 2026 | 75.00 | 75.00 | 74.20 | 74.73 | 74.73 | -0.65% | 5,241 |
| Feb 13, 2026 | 76.75 | 76.75 | 73.60 | 75.22 | 75.22 | -0.50% | 21,836 |
| Feb 12, 2026 | 78.39 | 78.39 | 75.47 | 75.60 | 75.60 | -2.72% | 6,963 |
| Feb 11, 2026 | 79.89 | 79.89 | 76.65 | 77.71 | 77.71 | -0.75% | 14,775 |
| Feb 10, 2026 | 81.39 | 82.09 | 77.90 | 78.30 | 78.30 | -4.56% | 16,428 |
| Feb 9, 2026 | 80.39 | 83.49 | 79.49 | 82.04 | 82.04 | 3.17% | 11,263 |
| Feb 6, 2026 | 82.00 | 82.00 | 78.68 | 79.52 | 79.52 | -1.72% | 9,792 |
| Feb 5, 2026 | 82.99 | 82.99 | 80.75 | 80.91 | 80.91 | -0.89% | 4,225 |
| Feb 4, 2026 | 81.89 | 82.68 | 80.68 | 81.64 | 81.64 | -0.39% | 4,356 |
| Feb 3, 2026 | 85.00 | 85.00 | 80.99 | 81.96 | 81.96 | 3.73% | 14,779 |
| Feb 2, 2026 | 78.99 | 80.06 | 76.55 | 79.01 | 79.01 | -0.43% | 13,915 |
| Feb 1, 2026 | 82.99 | 82.99 | 77.80 | 79.35 | 79.35 | -1.47% | 27,784 |
| Jan 30, 2026 | 81.89 | 82.09 | 79.04 | 80.53 | 80.53 | -1.35% | 7,175 |
| Jan 29, 2026 | 81.49 | 83.20 | 77.72 | 81.63 | 81.63 | 1.37% | 33,184 |
| Jan 28, 2026 | 74.80 | 83.05 | 73.00 | 80.53 | 80.53 | 8.34% | 33,733 |
| Jan 27, 2026 | 77.93 | 77.93 | 73.51 | 74.33 | 74.33 | -2.03% | 18,946 |
| Jan 23, 2026 | 79.89 | 79.89 | 75.65 | 75.87 | 75.87 | -3.79% | 9,194 |
| Jan 22, 2026 | 79.54 | 80.42 | 77.38 | 78.86 | 78.86 | 0.32% | 7,404 |
| Jan 21, 2026 | 82.79 | 82.79 | 77.68 | 78.61 | 78.61 | -1.23% | 33,916 |
| Jan 20, 2026 | 89.99 | 89.99 | 78.54 | 79.59 | 79.59 | -6.63% | 53,940 |
| Jan 19, 2026 | 86.62 | 90.00 | 84.66 | 85.24 | 85.24 | -2.82% | 9,374 |
| Jan 16, 2026 | 89.90 | 90.83 | 87.50 | 87.71 | 87.71 | -0.59% | 16,714 |
| Jan 14, 2026 | 89.59 | 89.91 | 88.00 | 88.23 | 88.23 | -0.53% | 15,865 |
| Jan 13, 2026 | 88.20 | 92.50 | 87.92 | 88.70 | 88.70 | 1.03% | 14,068 |
| Jan 12, 2026 | 92.00 | 92.00 | 87.16 | 87.80 | 87.80 | -4.10% | 29,304 |
| Jan 9, 2026 | 95.00 | 95.00 | 91.08 | 91.55 | 91.55 | -2.48% | 12,570 |
| Jan 8, 2026 | 95.89 | 96.32 | 93.10 | 93.88 | 93.88 | -1.46% | 24,543 |
| Jan 7, 2026 | 95.21 | 99.40 | 94.89 | 95.27 | 95.27 | 0.37% | 57,117 |
| Jan 6, 2026 | 92.99 | 97.82 | 89.65 | 94.92 | 94.92 | 7.22% | 170,025 |
| Jan 5, 2026 | 90.99 | 90.99 | 88.40 | 88.53 | 88.53 | -2.24% | 4,812 |
| Jan 2, 2026 | 89.71 | 91.56 | 89.64 | 90.56 | 90.56 | 1.07% | 4,162 |
| Jan 1, 2026 | 91.00 | 91.00 | 89.25 | 89.60 | 89.60 | -0.33% | 3,482 |
| Dec 31, 2025 | 91.00 | 91.00 | 89.30 | 89.90 | 89.90 | -0.28% | 6,497 |
| Dec 30, 2025 | 91.45 | 91.50 | 89.00 | 90.15 | 90.15 | -0.55% | 9,607 |
| Dec 29, 2025 | 92.45 | 92.45 | 90.00 | 90.65 | 90.65 | -0.98% | 11,414 |
| Dec 26, 2025 | 94.15 | 94.15 | 90.85 | 91.55 | 91.55 | -1.03% | 18,524 |
| Dec 24, 2025 | 95.00 | 96.55 | 92.15 | 92.50 | 92.50 | -1.44% | 17,352 |
| Dec 23, 2025 | 95.20 | 95.20 | 93.60 | 93.85 | 93.85 | -1.00% | 9,758 |
| Dec 22, 2025 | 94.30 | 95.45 | 92.90 | 94.80 | 94.80 | 2.60% | 6,078 |
| Dec 19, 2025 | 94.75 | 96.00 | 91.30 | 92.40 | 92.40 | -0.11% | 38,160 |
| Dec 18, 2025 | 91.40 | 93.10 | 90.25 | 92.50 | 92.50 | 1.15% | 23,486 |
| Dec 17, 2025 | 92.30 | 92.40 | 90.90 | 91.45 | 91.45 | -0.38% | 13,606 |
| Dec 16, 2025 | 95.00 | 95.00 | 91.60 | 91.80 | 91.80 | -2.96% | 8,721 |
| Dec 15, 2025 | 94.55 | 95.85 | 93.95 | 94.60 | 94.60 | -0.47% | 10,965 |
| Dec 12, 2025 | 94.95 | 95.40 | 94.70 | 95.05 | 95.05 | 0.16% | 7,774 |
| Dec 11, 2025 | 93.15 | 95.00 | 93.15 | 94.90 | 94.90 | 0.16% | 6,226 |
| Dec 10, 2025 | 94.10 | 95.05 | 93.20 | 94.75 | 94.75 | 0.16% | 5,759 |
| Dec 9, 2025 | 92.75 | 94.75 | 90.45 | 94.60 | 94.60 | 0.69% | 19,086 |
| Dec 8, 2025 | 94.05 | 96.15 | 92.45 | 93.95 | 93.95 | -1.98% | 7,919 |
| Dec 5, 2025 | 96.50 | 97.50 | 95.20 | 95.85 | 95.85 | -0.47% | 45,865 |
| Dec 4, 2025 | 98.90 | 98.90 | 96.00 | 96.30 | 96.30 | -2.48% | 12,959 |
| Dec 3, 2025 | 98.50 | 99.20 | 97.90 | 98.75 | 98.75 | -0.60% | 17,770 |
| Dec 2, 2025 | 98.10 | 100.00 | 98.00 | 99.35 | 99.35 | - | 12,230 |
| Dec 1, 2025 | 100.00 | 101.25 | 98.65 | 99.35 | 99.35 | -0.80% | 21,743 |
| Nov 28, 2025 | 109.00 | 109.00 | 99.05 | 100.15 | 100.15 | 0.86% | 104,350 |
| Nov 27, 2025 | 99.45 | 101.35 | 98.75 | 99.30 | 99.30 | -1.83% | 25,245 |
| Nov 26, 2025 | 99.40 | 101.90 | 98.65 | 101.15 | 101.15 | 2.22% | 57,277 |
| Nov 25, 2025 | 100.00 | 101.50 | 98.50 | 98.95 | 98.95 | -1.79% | 32,325 |
| Nov 24, 2025 | 98.20 | 101.90 | 96.35 | 100.75 | 100.75 | 3.65% | 85,471 |
| Nov 21, 2025 | 96.95 | 97.90 | 95.50 | 97.20 | 97.20 | 0.26% | 53,391 |
| Nov 20, 2025 | 98.90 | 98.90 | 96.35 | 96.95 | 96.95 | -0.56% | 28,918 |
| Nov 19, 2025 | 100.50 | 100.50 | 97.20 | 97.50 | 97.50 | -2.30% | 55,191 |
| Nov 18, 2025 | 99.20 | 100.55 | 98.50 | 99.80 | 99.80 | -0.10% | 64,327 |
| Nov 17, 2025 | 99.30 | 102.20 | 99.20 | 99.90 | 99.90 | -0.55% | 115,393 |
| Nov 14, 2025 | 100.20 | 103.00 | 100.20 | 100.45 | 100.45 | -2.43% | 12,106 |
| Nov 13, 2025 | 97.45 | 105.15 | 97.45 | 102.95 | 102.95 | 4.84% | 119,881 |
| Nov 12, 2025 | 97.55 | 100.55 | 97.55 | 98.20 | 98.20 | -0.20% | 47,164 |
| Nov 11, 2025 | 99.70 | 100.00 | 98.00 | 98.40 | 98.40 | -1.30% | 40,353 |
| Nov 10, 2025 | 101.00 | 101.00 | 99.00 | 99.70 | 99.70 | -0.20% | 71,322 |
| Nov 7, 2025 | 100.05 | 102.70 | 98.00 | 99.90 | 99.90 | 0.05% | 145,970 |
| Nov 6, 2025 | 102.00 | 102.45 | 98.85 | 99.85 | 99.85 | -0.99% | 150,493 |
| Nov 4, 2025 | 101.50 | 103.30 | 100.15 | 100.85 | 100.85 | -0.64% | 71,847 |
| Nov 3, 2025 | 102.95 | 103.35 | 101.15 | 101.50 | 101.50 | -1.26% | 53,240 |
| Oct 31, 2025 | 104.10 | 105.05 | 101.95 | 102.80 | 102.80 | -1.81% | 102,295 |
| Oct 30, 2025 | 108.80 | 108.80 | 103.30 | 104.70 | 104.70 | -2.01% | 245,453 |
| Oct 29, 2025 | 108.05 | 108.55 | 105.10 | 106.85 | 106.85 | -0.74% | 328,658 |
| Oct 28, 2025 | 107.35 | 110.35 | 105.00 | 107.65 | 107.65 | 0.09% | 2,846,152 |
| Oct 27, 2025 | 103.20 | 110.00 | 100.30 | 107.55 | 107.55 | 7.44% | 10,200,370 |
| Oct 24, 2025 | 114.00 | 120.35 | 92.25 | 100.10 | 100.10 | -11.06% | 5,205,888 |
| Oct 23, 2025 | 100.05 | 116.95 | 100.05 | 112.55 | 112.55 | 12.10% | 2,367,557 |
| Oct 21, 2025 | 101.85 | 101.85 | 99.05 | 100.40 | 100.40 | -0.10% | 7,339 |
| Oct 20, 2025 | 100.30 | 101.70 | 99.60 | 100.50 | 100.50 | 0.80% | 22,300 |
| Oct 17, 2025 | 100.95 | 102.10 | 99.05 | 99.70 | 99.70 | -1.24% | 34,105 |
| Oct 16, 2025 | 103.00 | 104.15 | 99.75 | 100.95 | 100.95 | 0.70% | 37,389 |
| Oct 15, 2025 | 107.90 | 108.05 | 99.25 | 100.25 | 100.25 | -6.70% | 52,302 |
| Oct 14, 2025 | 110.10 | 111.45 | 106.55 | 107.45 | 107.45 | -2.18% | 17,533 |
| Oct 13, 2025 | 112.75 | 112.95 | 109.25 | 109.85 | 109.85 | -3.30% | 21,254 |