Skip to main content
Arihant's Securities Limited (BOM:531017)
India flag India · Delayed Price · Currency is INR
17.73
-1.82 (-9.31%)
At close: Mar 10, 2026

Arihant's Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.6520.6517.2517.7317.73-9.31%4,497
Mar 9, 202619.0522.0018.0519.5519.551.35%392
Mar 6, 202619.9919.9919.0019.2919.296.16%955
Mar 5, 202619.8519.8518.1518.1718.17-4.67%2,346
Mar 4, 202620.6520.6518.0019.0619.06-3.20%3,590
Mar 2, 202621.0021.0019.2019.6919.69-1.75%839
Feb 27, 202622.8022.8018.6020.0420.044.70%2,808
Feb 26, 202621.9921.9918.5019.1419.14-8.55%6,635
Feb 25, 202622.0022.0018.7520.9320.933.61%124
Feb 24, 202620.9020.9020.2020.2020.203.06%17
Feb 23, 202622.0022.0018.8219.6019.60-0.46%191
Feb 20, 202622.0022.0019.2519.6919.69-7.12%1,173
Feb 19, 202622.5022.5020.0021.2021.203.92%102
Feb 18, 202621.9021.9019.3720.4020.401.90%212
Feb 17, 202622.8022.8019.5920.0220.02-4.62%2,484
Feb 16, 202621.6121.6120.0220.9920.99-3.36%338
Feb 13, 202622.4922.4921.7021.7221.7210.03%879
Feb 12, 202622.0022.0019.7219.7419.74-6.00%251
Feb 11, 202622.8022.8021.0021.0021.00-1.18%234
Feb 10, 202620.9921.5020.5021.2521.253.96%1,551
Feb 9, 202623.2023.2019.5620.4420.441.49%533
Feb 6, 202621.0922.5020.0020.1420.14-4.50%1,376
Feb 5, 202622.8022.8020.0121.0921.093.38%8,467
Feb 4, 202619.9921.2619.0320.4020.405.15%890
Feb 3, 202620.9020.9019.0619.4019.40-0.87%1,454
Feb 2, 202621.9921.9918.2119.5719.576.13%2,377
Feb 1, 202618.6219.9918.3718.4418.44-1.44%327
Jan 30, 202622.9022.9018.2218.7118.71-14.29%50,210
Jan 29, 202621.0022.6920.0021.8321.83-3.79%752
Jan 28, 202622.9022.9019.6222.6922.6911.06%624
Jan 27, 202623.2023.2020.1520.4320.431.14%1,009
Jan 23, 202621.0022.4320.2020.2020.20-3.81%1,281
Jan 22, 202619.2122.9019.2121.0021.00-4.50%257
Jan 21, 202622.2022.2019.1121.9921.99-0.81%1,865
Jan 20, 202622.2022.2021.3022.1722.174.08%20
Jan 19, 202621.5122.8021.2021.3021.30-6.70%1,113
Jan 16, 202622.8722.8722.0522.8322.83-0.17%40
Jan 14, 202620.3022.9820.3022.8722.870.22%185
Jan 13, 202623.3823.3820.6022.8222.822.84%122
Jan 12, 202622.2122.2122.1922.1922.19-0.09%100
Jan 9, 202623.5023.5021.1222.2122.21-2.54%1,891
Jan 8, 202623.3523.3522.7922.7922.794.30%2,181
Jan 7, 202623.4023.4021.6121.8521.85-2.93%2,631
Jan 6, 202623.5023.5022.1022.5122.51-1.87%262
Jan 5, 202623.9023.9021.8522.9422.944.08%2,015
Jan 2, 202623.4023.4021.5022.0422.04-6.01%3,257
Jan 1, 202623.5523.6022.2023.4523.45-0.51%2,163
Dec 31, 202522.9523.7521.5023.5723.572.70%1,498
Dec 30, 202523.3023.3022.0022.9522.952.82%915
Dec 29, 202524.1024.4522.0222.3222.32-8.60%3,148
Dec 26, 202523.8024.5023.7124.4224.423.47%6,960
Dec 24, 202522.9924.0021.5023.6023.606.31%17,516
Dec 23, 202523.3023.3021.5522.2022.20-0.27%1,657
Dec 22, 202523.4023.4021.5022.2622.265.95%443
Dec 19, 202521.0523.3821.0021.0121.01-3.84%4,693
Dec 18, 202521.5123.9821.0321.8521.85-0.95%1,909
Dec 17, 202523.7723.7722.0022.0622.06-4.00%3,539
Dec 16, 202523.8023.8021.5022.9822.980.31%4,565
Dec 15, 202525.0025.0022.1322.9122.91-0.30%79
Dec 12, 202523.4823.4821.1122.9822.985.41%18
Dec 11, 202523.0723.0721.5121.8021.80-5.95%369
Dec 10, 202521.9023.4821.4023.1823.183.71%501
Dec 9, 202523.7423.7421.0122.3522.357.40%772
Dec 8, 202522.0123.7520.0120.8120.81-5.45%2,392
Dec 5, 202523.1523.1522.0022.0122.01-1.96%1,965
Dec 4, 202522.7222.7222.4322.4522.451.95%1,338
Dec 3, 202523.5023.5022.0022.0222.02-0.86%4,242
Dec 2, 202523.6723.6722.1022.2122.21-6.17%441
Dec 1, 202522.1223.9922.0323.6723.675.91%203
Nov 28, 202524.2524.2522.2522.3522.35-5.18%1,745
Nov 27, 202522.0023.6222.0023.5723.57-1.22%86
Nov 26, 202524.4924.4922.3023.8623.860.80%275
Nov 25, 202524.4924.4922.5023.6723.675.43%21
Nov 24, 202523.4923.4922.4522.4522.45-4.87%1,863
Nov 21, 202523.8223.8222.5023.6023.60-1.21%368
Nov 20, 202524.5024.5022.6123.8923.893.24%3,451
Nov 19, 202524.2624.2623.0023.1423.14-4.62%1,340
Nov 18, 202522.5125.0022.5024.2624.263.94%1,382
Nov 17, 202523.5124.8023.3023.3423.34-2.71%1,052
Nov 14, 202524.5024.5023.3023.9923.99-0.62%243
Nov 13, 202525.0025.0023.5024.1424.141.26%328
Nov 12, 202524.9824.9822.5623.8423.841.49%274
Nov 11, 202523.2624.5023.2623.4923.491.38%828
Nov 10, 202524.7524.7522.8023.1723.170.61%2,286
Nov 7, 202523.0024.2522.0223.0323.030.17%6,989
Nov 6, 202523.9524.2522.7822.9922.99-4.01%2,746
Nov 4, 202523.0024.2522.2223.9523.952.05%2,908
Nov 3, 202524.2524.2522.2523.4723.47-0.38%438
Oct 31, 202523.8923.8922.5523.5623.562.57%3,452
Oct 30, 202523.9023.9022.2522.9722.972.23%263
Oct 29, 202522.6023.9822.2822.4722.47-2.43%3,146
Oct 28, 202523.5525.4022.6023.0323.03-2.21%1,364
Oct 27, 202521.5523.9721.5523.5523.556.80%11,680
Oct 24, 202523.0023.0021.3022.0522.05-3.37%6,307
Oct 23, 202524.4824.4821.2222.8222.822.01%4,660
Oct 21, 202522.3722.3722.3522.3722.37-0.58%33
Oct 20, 202524.9524.9521.5722.5022.506.38%1,081
Oct 17, 202522.6022.6020.0121.1521.150.67%1,791
Oct 16, 202521.8322.3820.7621.0121.01-2.91%1,884
Oct 15, 202520.9922.4020.3321.6421.647.50%3,178