Arihant's Securities Limited (BOM:531017)
India
· Delayed Price · Currency is INR 22.80
-0.33 (-1.43%)
At close: Apr 28, 2026
Arihant's Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.25 | 24.60 | 21.25 | 23.44 | 23.44 | 2.81% | 5,855 |
| Apr 28, 2026 | 22.35 | 23.95 | 21.25 | 22.80 | 22.80 | -1.43% | 2,637 |
| Apr 27, 2026 | 22.99 | 23.94 | 20.70 | 23.13 | 23.13 | 10.20% | 41,522 |
| Apr 24, 2026 | 22.60 | 22.60 | 20.11 | 20.99 | 20.99 | 0.91% | 424 |
| Apr 23, 2026 | 20.99 | 21.50 | 19.65 | 20.80 | 20.80 | 3.84% | 592 |
| Apr 22, 2026 | 20.85 | 22.40 | 19.71 | 20.03 | 20.03 | - | 244 |
| Apr 21, 2026 | 20.89 | 21.30 | 19.40 | 20.03 | 20.03 | -4.16% | 5,406 |
| Apr 20, 2026 | 20.25 | 21.50 | 18.00 | 20.90 | 20.90 | 6.85% | 12,220 |
| Apr 17, 2026 | 18.55 | 19.76 | 18.00 | 19.56 | 19.56 | 5.50% | 11,716 |
| Apr 16, 2026 | 20.25 | 20.25 | 18.02 | 18.54 | 18.54 | -6.22% | 6,100 |
| Apr 15, 2026 | 19.00 | 20.25 | 17.50 | 19.77 | 19.77 | 1.44% | 5,324 |
| Apr 13, 2026 | 18.49 | 19.75 | 17.97 | 19.49 | 19.49 | 4.90% | 5,783 |
| Apr 10, 2026 | 20.70 | 20.70 | 17.03 | 18.58 | 18.58 | -1.59% | 786 |
| Apr 9, 2026 | 18.00 | 18.98 | 18.00 | 18.88 | 18.88 | 2.61% | 16 |
| Apr 8, 2026 | 19.25 | 19.25 | 18.00 | 18.40 | 18.40 | 5.26% | 1,249 |
| Apr 7, 2026 | 16.00 | 18.20 | 15.80 | 17.48 | 17.48 | 1.69% | 404 |
| Apr 6, 2026 | 16.52 | 17.22 | 15.70 | 17.19 | 17.19 | 3.55% | 837 |
| Apr 2, 2026 | 16.72 | 16.72 | 15.00 | 16.60 | 16.60 | -1.19% | 521 |
| Apr 1, 2026 | 16.40 | 16.97 | 15.00 | 16.80 | 16.80 | 13.98% | 710 |
| Mar 30, 2026 | 16.36 | 16.50 | 14.50 | 14.74 | 14.74 | -9.68% | 1,448 |
| Mar 27, 2026 | 18.49 | 18.49 | 15.55 | 16.32 | 16.32 | 4.02% | 574 |
| Mar 25, 2026 | 15.85 | 15.99 | 14.21 | 15.69 | 15.69 | 6.37% | 5,861 |
| Mar 24, 2026 | 15.00 | 17.40 | 14.31 | 14.75 | 14.75 | -1.86% | 7,346 |
| Mar 23, 2026 | 15.97 | 16.88 | 15.00 | 15.03 | 15.03 | -5.89% | 2,206 |
| Mar 20, 2026 | 19.92 | 19.92 | 15.62 | 15.97 | 15.97 | -3.80% | 1,310 |
| Mar 19, 2026 | 18.00 | 18.00 | 14.85 | 16.60 | 16.60 | 4.47% | 2,913 |
| Mar 18, 2026 | 15.55 | 15.99 | 15.12 | 15.89 | 15.89 | 1.73% | 2,092 |
| Mar 17, 2026 | 18.00 | 20.00 | 15.12 | 15.62 | 15.62 | -8.12% | 9,024 |
| Mar 16, 2026 | 18.99 | 18.99 | 16.61 | 17.00 | 17.00 | -3.02% | 2,543 |
| Mar 13, 2026 | 18.89 | 18.89 | 17.21 | 17.53 | 17.53 | 0.17% | 1,277 |
| Mar 12, 2026 | 19.90 | 19.90 | 17.35 | 17.50 | 17.50 | -6.17% | 1,485 |
| Mar 11, 2026 | 18.90 | 18.90 | 18.65 | 18.65 | 18.65 | 5.19% | 355 |
| Mar 10, 2026 | 20.65 | 20.65 | 17.25 | 17.73 | 17.73 | -9.31% | 4,497 |
| Mar 9, 2026 | 19.05 | 22.00 | 18.05 | 19.55 | 19.55 | 1.35% | 392 |
| Mar 6, 2026 | 19.99 | 19.99 | 19.00 | 19.29 | 19.29 | 6.16% | 955 |
| Mar 5, 2026 | 19.85 | 19.85 | 18.15 | 18.17 | 18.17 | -4.67% | 2,346 |
| Mar 4, 2026 | 20.65 | 20.65 | 18.00 | 19.06 | 19.06 | -3.20% | 3,590 |
| Mar 2, 2026 | 21.00 | 21.00 | 19.20 | 19.69 | 19.69 | -1.75% | 839 |
| Feb 27, 2026 | 22.80 | 22.80 | 18.60 | 20.04 | 20.04 | 4.70% | 2,808 |
| Feb 26, 2026 | 21.99 | 21.99 | 18.50 | 19.14 | 19.14 | -8.55% | 6,635 |
| Feb 25, 2026 | 22.00 | 22.00 | 18.75 | 20.93 | 20.93 | 3.61% | 124 |
| Feb 24, 2026 | 20.90 | 20.90 | 20.20 | 20.20 | 20.20 | 3.06% | 17 |
| Feb 23, 2026 | 22.00 | 22.00 | 18.82 | 19.60 | 19.60 | -0.46% | 191 |
| Feb 20, 2026 | 22.00 | 22.00 | 19.25 | 19.69 | 19.69 | -7.12% | 1,173 |
| Feb 19, 2026 | 22.50 | 22.50 | 20.00 | 21.20 | 21.20 | 3.92% | 102 |
| Feb 18, 2026 | 21.90 | 21.90 | 19.37 | 20.40 | 20.40 | 1.90% | 212 |
| Feb 17, 2026 | 22.80 | 22.80 | 19.59 | 20.02 | 20.02 | -4.62% | 2,484 |
| Feb 16, 2026 | 21.61 | 21.61 | 20.02 | 20.99 | 20.99 | -3.36% | 338 |
| Feb 13, 2026 | 22.49 | 22.49 | 21.70 | 21.72 | 21.72 | 10.03% | 879 |
| Feb 12, 2026 | 22.00 | 22.00 | 19.72 | 19.74 | 19.74 | -6.00% | 251 |
| Feb 11, 2026 | 22.80 | 22.80 | 21.00 | 21.00 | 21.00 | -1.18% | 234 |
| Feb 10, 2026 | 20.99 | 21.50 | 20.50 | 21.25 | 21.25 | 3.96% | 1,551 |
| Feb 9, 2026 | 23.20 | 23.20 | 19.56 | 20.44 | 20.44 | 1.49% | 533 |
| Feb 6, 2026 | 21.09 | 22.50 | 20.00 | 20.14 | 20.14 | -4.50% | 1,376 |
| Feb 5, 2026 | 22.80 | 22.80 | 20.01 | 21.09 | 21.09 | 3.38% | 8,467 |
| Feb 4, 2026 | 19.99 | 21.26 | 19.03 | 20.40 | 20.40 | 5.15% | 890 |
| Feb 3, 2026 | 20.90 | 20.90 | 19.06 | 19.40 | 19.40 | -0.87% | 1,454 |
| Feb 2, 2026 | 21.99 | 21.99 | 18.21 | 19.57 | 19.57 | 6.13% | 2,377 |
| Feb 1, 2026 | 18.62 | 19.99 | 18.37 | 18.44 | 18.44 | -1.44% | 327 |
| Jan 30, 2026 | 22.90 | 22.90 | 18.22 | 18.71 | 18.71 | -14.29% | 50,210 |
| Jan 29, 2026 | 21.00 | 22.69 | 20.00 | 21.83 | 21.83 | -3.79% | 752 |
| Jan 28, 2026 | 22.90 | 22.90 | 19.62 | 22.69 | 22.69 | 11.06% | 624 |
| Jan 27, 2026 | 23.20 | 23.20 | 20.15 | 20.43 | 20.43 | 1.14% | 1,009 |
| Jan 23, 2026 | 21.00 | 22.43 | 20.20 | 20.20 | 20.20 | -3.81% | 1,281 |
| Jan 22, 2026 | 19.21 | 22.90 | 19.21 | 21.00 | 21.00 | -4.50% | 257 |
| Jan 21, 2026 | 22.20 | 22.20 | 19.11 | 21.99 | 21.99 | -0.81% | 1,865 |
| Jan 20, 2026 | 22.20 | 22.20 | 21.30 | 22.17 | 22.17 | 4.08% | 20 |
| Jan 19, 2026 | 21.51 | 22.80 | 21.20 | 21.30 | 21.30 | -6.70% | 1,113 |
| Jan 16, 2026 | 22.87 | 22.87 | 22.05 | 22.83 | 22.83 | -0.17% | 40 |
| Jan 14, 2026 | 20.30 | 22.98 | 20.30 | 22.87 | 22.87 | 0.22% | 185 |
| Jan 13, 2026 | 23.38 | 23.38 | 20.60 | 22.82 | 22.82 | 2.84% | 122 |
| Jan 12, 2026 | 22.21 | 22.21 | 22.19 | 22.19 | 22.19 | -0.09% | 100 |
| Jan 9, 2026 | 23.50 | 23.50 | 21.12 | 22.21 | 22.21 | -2.54% | 1,891 |
| Jan 8, 2026 | 23.35 | 23.35 | 22.79 | 22.79 | 22.79 | 4.30% | 2,181 |
| Jan 7, 2026 | 23.40 | 23.40 | 21.61 | 21.85 | 21.85 | -2.93% | 2,631 |
| Jan 6, 2026 | 23.50 | 23.50 | 22.10 | 22.51 | 22.51 | -1.87% | 262 |
| Jan 5, 2026 | 23.90 | 23.90 | 21.85 | 22.94 | 22.94 | 4.08% | 2,015 |
| Jan 2, 2026 | 23.40 | 23.40 | 21.50 | 22.04 | 22.04 | -6.01% | 3,257 |
| Jan 1, 2026 | 23.55 | 23.60 | 22.20 | 23.45 | 23.45 | -0.51% | 2,163 |
| Dec 31, 2025 | 22.95 | 23.75 | 21.50 | 23.57 | 23.57 | 2.70% | 1,498 |
| Dec 30, 2025 | 23.30 | 23.30 | 22.00 | 22.95 | 22.95 | 2.82% | 915 |
| Dec 29, 2025 | 24.10 | 24.45 | 22.02 | 22.32 | 22.32 | -8.60% | 3,148 |
| Dec 26, 2025 | 23.80 | 24.50 | 23.71 | 24.42 | 24.42 | 3.47% | 6,960 |
| Dec 24, 2025 | 22.99 | 24.00 | 21.50 | 23.60 | 23.60 | 6.31% | 17,516 |
| Dec 23, 2025 | 23.30 | 23.30 | 21.55 | 22.20 | 22.20 | -0.27% | 1,657 |
| Dec 22, 2025 | 23.40 | 23.40 | 21.50 | 22.26 | 22.26 | 5.95% | 443 |
| Dec 19, 2025 | 21.05 | 23.38 | 21.00 | 21.01 | 21.01 | -3.84% | 4,693 |
| Dec 18, 2025 | 21.51 | 23.98 | 21.03 | 21.85 | 21.85 | -0.95% | 1,909 |
| Dec 17, 2025 | 23.77 | 23.77 | 22.00 | 22.06 | 22.06 | -4.00% | 3,539 |
| Dec 16, 2025 | 23.80 | 23.80 | 21.50 | 22.98 | 22.98 | 0.31% | 4,565 |
| Dec 15, 2025 | 25.00 | 25.00 | 22.13 | 22.91 | 22.91 | -0.30% | 79 |
| Dec 12, 2025 | 23.48 | 23.48 | 21.11 | 22.98 | 22.98 | 5.41% | 18 |
| Dec 11, 2025 | 23.07 | 23.07 | 21.51 | 21.80 | 21.80 | -5.95% | 369 |
| Dec 10, 2025 | 21.90 | 23.48 | 21.40 | 23.18 | 23.18 | 3.71% | 501 |
| Dec 9, 2025 | 23.74 | 23.74 | 21.01 | 22.35 | 22.35 | 7.40% | 772 |
| Dec 8, 2025 | 22.01 | 23.75 | 20.01 | 20.81 | 20.81 | -5.45% | 2,392 |
| Dec 5, 2025 | 23.15 | 23.15 | 22.00 | 22.01 | 22.01 | -1.96% | 1,965 |
| Dec 4, 2025 | 22.72 | 22.72 | 22.43 | 22.45 | 22.45 | 1.95% | 1,338 |
| Dec 3, 2025 | 23.50 | 23.50 | 22.00 | 22.02 | 22.02 | -0.86% | 4,242 |
| Dec 2, 2025 | 23.67 | 23.67 | 22.10 | 22.21 | 22.21 | -6.17% | 441 |