Arihant Capital Markets Limited (BOM:511605)
India
· Delayed Price · Currency is INR 71.22
+0.29 (0.41%)
At close: Apr 28, 2026
Arihant Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.87 | 73.40 | 71.00 | 71.22 | 71.22 | 0.41% | 4,931 |
| Apr 27, 2026 | 68.32 | 71.68 | 68.32 | 70.93 | 70.93 | 0.87% | 5,537 |
| Apr 24, 2026 | 70.23 | 71.34 | 69.00 | 70.32 | 70.32 | -0.66% | 6,311 |
| Apr 23, 2026 | 72.78 | 72.78 | 70.60 | 70.79 | 70.79 | -1.76% | 6,470 |
| Apr 22, 2026 | 70.93 | 72.21 | 70.93 | 72.06 | 72.06 | 0.53% | 4,013 |
| Apr 21, 2026 | 71.53 | 72.44 | 71.10 | 71.68 | 71.68 | 0.99% | 23,865 |
| Apr 20, 2026 | 73.29 | 73.29 | 70.50 | 70.98 | 70.98 | -1.91% | 9,472 |
| Apr 17, 2026 | 70.94 | 72.81 | 70.94 | 72.36 | 72.36 | 2.19% | 16,781 |
| Apr 16, 2026 | 75.00 | 75.00 | 70.23 | 70.81 | 70.81 | -0.16% | 23,414 |
| Apr 15, 2026 | 72.31 | 73.50 | 70.56 | 70.92 | 70.92 | 1.76% | 29,019 |
| Apr 13, 2026 | 70.00 | 71.82 | 68.76 | 69.69 | 69.69 | -3.89% | 24,766 |
| Apr 10, 2026 | 71.00 | 73.57 | 70.01 | 72.51 | 72.51 | 4.27% | 26,358 |
| Apr 9, 2026 | 70.00 | 70.95 | 68.79 | 69.54 | 69.54 | -0.74% | 17,397 |
| Apr 8, 2026 | 67.99 | 71.00 | 66.90 | 70.06 | 70.06 | 9.59% | 44,701 |
| Apr 7, 2026 | 64.64 | 64.64 | 63.01 | 63.93 | 63.93 | 0.52% | 4,372 |
| Apr 6, 2026 | 62.13 | 64.19 | 62.13 | 63.60 | 63.60 | 0.32% | 10,691 |
| Apr 2, 2026 | 61.00 | 63.49 | 60.38 | 63.40 | 63.40 | 1.60% | 13,182 |
| Apr 1, 2026 | 60.00 | 63.54 | 60.00 | 62.40 | 62.40 | 6.98% | 24,887 |
| Mar 30, 2026 | 61.78 | 62.24 | 57.90 | 58.33 | 58.33 | -6.21% | 44,661 |
| Mar 27, 2026 | 66.73 | 66.73 | 61.80 | 62.19 | 62.19 | -6.80% | 37,609 |
| Mar 25, 2026 | 68.06 | 68.95 | 66.66 | 66.73 | 66.73 | 0.38% | 11,862 |
| Mar 24, 2026 | 66.35 | 66.73 | 64.89 | 66.48 | 66.48 | 2.40% | 16,008 |
| Mar 23, 2026 | 68.02 | 68.02 | 64.81 | 64.92 | 64.92 | -4.63% | 14,263 |
| Mar 20, 2026 | 69.99 | 69.99 | 67.65 | 68.07 | 68.07 | -0.41% | 11,526 |
| Mar 19, 2026 | 70.00 | 70.00 | 67.14 | 68.35 | 68.35 | -2.48% | 182,165 |
| Mar 18, 2026 | 70.79 | 71.04 | 69.28 | 70.09 | 70.09 | 0.52% | 18,869 |
| Mar 17, 2026 | 70.90 | 70.90 | 68.50 | 69.73 | 69.73 | 0.66% | 6,131 |
| Mar 16, 2026 | 69.89 | 69.98 | 65.93 | 69.27 | 69.27 | -0.09% | 24,276 |
| Mar 13, 2026 | 72.11 | 72.11 | 68.58 | 69.33 | 69.33 | -2.37% | 28,836 |
| Mar 12, 2026 | 72.98 | 72.98 | 70.02 | 71.01 | 71.01 | -1.99% | 37,688 |
| Mar 11, 2026 | 73.49 | 74.03 | 72.25 | 72.45 | 72.45 | -1.68% | 10,583 |
| Mar 10, 2026 | 73.79 | 74.08 | 71.58 | 73.69 | 73.69 | 3.53% | 15,775 |
| Mar 9, 2026 | 71.99 | 72.00 | 70.57 | 71.18 | 71.18 | -3.89% | 6,934 |
| 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 |