Arihant Foundations & Housing Limited (BOM:531381)
India
· Delayed Price · Currency is INR 944.60
-5.35 (-0.56%)
At close: Apr 28, 2026
BOM:531381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 950.00 | 950.00 | 870.00 | 900.15 | 900.15 | -4.71% | 2,378 |
| Apr 28, 2026 | 949.95 | 949.95 | 904.05 | 944.60 | 944.60 | -0.56% | 677 |
| Apr 27, 2026 | 937.25 | 950.00 | 936.00 | 949.95 | 949.95 | 3.07% | 341 |
| Apr 24, 2026 | 949.95 | 949.95 | 900.05 | 921.65 | 921.65 | -0.89% | 94 |
| Apr 23, 2026 | 949.95 | 955.00 | 878.00 | 929.90 | 929.90 | -1.90% | 917 |
| Apr 22, 2026 | 959.95 | 960.00 | 927.00 | 947.90 | 947.90 | 0.35% | 1,825 |
| Apr 21, 2026 | 928.80 | 990.00 | 920.00 | 944.60 | 944.60 | 1.70% | 2,092 |
| Apr 20, 2026 | 990.00 | 990.00 | 882.00 | 928.80 | 928.80 | -5.42% | 966 |
| Apr 17, 2026 | 979.95 | 990.00 | 972.00 | 982.05 | 982.05 | 0.21% | 1,569 |
| Apr 16, 2026 | 983.65 | 983.65 | 952.00 | 980.00 | 980.00 | -0.37% | 1,535 |
| Apr 15, 2026 | 982.00 | 990.00 | 965.65 | 983.65 | 983.65 | -1.14% | 1,735 |
| Apr 13, 2026 | 989.95 | 1,000.00 | 961.15 | 995.00 | 995.00 | 0.84% | 2,283 |
| Apr 10, 2026 | 950.95 | 991.00 | 940.30 | 986.75 | 986.75 | 7.14% | 2,695 |
| Apr 9, 2026 | 891.05 | 951.00 | 825.10 | 920.95 | 920.95 | 2.82% | 26,015 |
| Apr 8, 2026 | 996.95 | 996.95 | 851.00 | 895.70 | 895.70 | 0.48% | 6,417 |
| Apr 7, 2026 | 951.00 | 951.00 | 820.00 | 891.40 | 891.40 | -2.18% | 3,208 |
| Apr 6, 2026 | 958.95 | 959.95 | 906.95 | 911.30 | 911.30 | -1.42% | 3,200 |
| Apr 2, 2026 | 912.10 | 973.45 | 912.10 | 924.40 | 924.40 | -2.85% | 610 |
| Apr 1, 2026 | 936.00 | 986.90 | 919.95 | 951.55 | 951.55 | -1.90% | 1,603 |
| Mar 30, 2026 | 984.75 | 990.00 | 875.00 | 970.00 | 970.00 | 0.41% | 3,948 |
| Mar 27, 2026 | 957.10 | 990.00 | 905.80 | 966.00 | 966.00 | 0.93% | 3,827 |
| Mar 25, 2026 | 989.80 | 989.80 | 930.00 | 957.10 | 957.10 | 1.07% | 493 |
| Mar 24, 2026 | 985.80 | 990.00 | 931.95 | 947.00 | 947.00 | -3.94% | 243 |
| Mar 23, 2026 | 1,004.85 | 1,004.85 | 925.75 | 985.80 | 985.80 | -0.42% | 1,707 |
| Mar 20, 2026 | 983.95 | 999.00 | 933.65 | 990.00 | 990.00 | 1.53% | 1,902 |
| Mar 19, 2026 | 999.00 | 999.00 | 911.45 | 975.05 | 975.05 | 3.75% | 2,232 |
| Mar 18, 2026 | 979.00 | 1,010.00 | 912.40 | 939.85 | 939.85 | -3.62% | 5,467 |
| Mar 17, 2026 | 1,024.90 | 1,024.90 | 972.00 | 975.20 | 975.20 | -4.33% | 1,466 |
| Mar 16, 2026 | 1,021.90 | 1,025.00 | 971.40 | 1,019.35 | 1,019.35 | -0.23% | 1,475 |
| Mar 13, 2026 | 1,042.15 | 1,079.95 | 1,015.00 | 1,021.70 | 1,021.70 | -1.96% | 3,202 |
| Mar 12, 2026 | 1,087.95 | 1,087.95 | 980.00 | 1,042.10 | 1,042.10 | -2.03% | 10,038 |
| Mar 11, 2026 | 1,122.00 | 1,122.00 | 1,025.60 | 1,063.65 | 1,063.65 | -2.90% | 1,307 |
| Mar 10, 2026 | 1,191.30 | 1,191.30 | 1,024.15 | 1,095.45 | 1,095.45 | 2.78% | 2,288 |
| Mar 9, 2026 | 1,050.10 | 1,100.00 | 994.70 | 1,065.80 | 1,065.80 | -0.76% | 1,746 |
| Mar 6, 2026 | 1,004.00 | 1,095.55 | 990.00 | 1,073.95 | 1,073.95 | 7.69% | 3,624 |
| Mar 5, 2026 | 938.00 | 1,014.95 | 938.00 | 997.30 | 997.30 | -1.52% | 3,230 |
| Mar 4, 2026 | 911.00 | 1,029.95 | 911.00 | 1,012.65 | 1,012.65 | -2.76% | 602 |
| Mar 2, 2026 | 1,009.95 | 1,068.00 | 905.65 | 1,041.35 | 1,041.35 | 2.95% | 2,443 |
| Feb 27, 2026 | 996.00 | 1,055.35 | 996.00 | 1,011.50 | 1,011.50 | 1.07% | 540 |
| Feb 26, 2026 | 992.10 | 1,029.70 | 992.10 | 1,000.80 | 1,000.80 | -3.09% | 1,118 |
| Feb 25, 2026 | 1,034.95 | 1,034.95 | 990.05 | 1,032.70 | 1,032.70 | 1.70% | 250 |
| Feb 24, 2026 | 950.00 | 1,073.85 | 950.00 | 1,015.40 | 1,015.40 | -1.61% | 1,214 |
| Feb 23, 2026 | 1,125.00 | 1,125.00 | 985.30 | 1,032.00 | 1,032.00 | -5.89% | 460 |
| Feb 20, 2026 | 1,124.95 | 1,125.00 | 1,064.95 | 1,096.55 | 1,096.55 | 0.72% | 1,733 |
| Feb 19, 2026 | 1,122.25 | 1,122.25 | 1,070.00 | 1,088.70 | 1,088.70 | -0.02% | 593 |
| Feb 18, 2026 | 1,150.05 | 1,150.05 | 1,070.00 | 1,088.95 | 1,088.95 | -5.43% | 1,957 |
| Feb 17, 2026 | 1,250.65 | 1,250.65 | 1,139.95 | 1,151.45 | 1,151.45 | -1.72% | 1,192 |
| Feb 16, 2026 | 1,288.00 | 1,288.00 | 1,160.00 | 1,171.65 | 1,171.65 | 1.76% | 4,151 |
| Feb 13, 2026 | 1,150.00 | 1,240.00 | 1,075.10 | 1,151.40 | 1,151.40 | 0.19% | 2,034 |
| Feb 12, 2026 | 1,109.85 | 1,170.00 | 1,095.00 | 1,149.20 | 1,149.20 | 3.90% | 3,053 |
| Feb 11, 2026 | 1,109.90 | 1,110.00 | 1,015.00 | 1,106.05 | 1,106.05 | 4.93% | 6,160 |
| Feb 10, 2026 | 1,089.95 | 1,095.00 | 1,008.00 | 1,054.05 | 1,054.05 | -1.58% | 9,364 |
| Feb 9, 2026 | 1,110.00 | 1,110.00 | 1,052.00 | 1,071.00 | 1,071.00 | 0.95% | 1,542 |
| Feb 6, 2026 | 1,101.00 | 1,104.00 | 1,050.00 | 1,060.95 | 1,060.95 | -0.59% | 656 |
| Feb 5, 2026 | 1,150.00 | 1,150.00 | 1,038.60 | 1,067.25 | 1,067.25 | -2.71% | 676 |
| Feb 4, 2026 | 1,100.00 | 1,124.00 | 1,038.40 | 1,097.00 | 1,097.00 | 2.15% | 1,675 |
| Feb 3, 2026 | 1,055.40 | 1,076.95 | 983.00 | 1,073.95 | 1,073.95 | 4.70% | 4,659 |
| Feb 2, 2026 | 1,049.80 | 1,055.40 | 980.00 | 1,025.70 | 1,025.70 | 0.56% | 1,252 |
| Feb 1, 2026 | 1,055.35 | 1,055.35 | 995.50 | 1,020.00 | 1,020.00 | 0.24% | 1,391 |
| Jan 30, 2026 | 1,012.65 | 1,055.40 | 1,003.00 | 1,017.55 | 1,017.55 | -3.59% | 4,497 |
| Jan 29, 2026 | 1,129.00 | 1,129.00 | 1,040.05 | 1,055.40 | 1,055.40 | -1.87% | 1,660 |
| Jan 28, 2026 | 1,133.00 | 1,148.00 | 1,067.00 | 1,075.55 | 1,075.55 | -1.86% | 2,168 |
| Jan 27, 2026 | 1,098.40 | 1,103.65 | 1,030.00 | 1,095.90 | 1,095.90 | 4.26% | 4,936 |
| Jan 23, 2026 | 1,067.05 | 1,067.10 | 1,013.60 | 1,051.10 | 1,051.10 | -1.48% | 15,909 |
| Jan 22, 2026 | 1,100.00 | 1,100.00 | 1,041.00 | 1,066.90 | 1,066.90 | -2.18% | 1,359 |
| Jan 21, 2026 | 1,150.00 | 1,150.00 | 1,059.20 | 1,090.70 | 1,090.70 | -2.17% | 2,567 |
| Jan 20, 2026 | 1,162.00 | 1,170.00 | 1,106.60 | 1,114.90 | 1,114.90 | -3.88% | 2,938 |
| Jan 19, 2026 | 1,148.20 | 1,204.00 | 1,148.20 | 1,159.90 | 1,159.90 | 0.31% | 427 |
| Jan 16, 2026 | 1,131.10 | 1,203.90 | 1,131.10 | 1,156.35 | 1,156.35 | -0.89% | 487 |
| Jan 14, 2026 | 1,190.00 | 1,190.00 | 1,140.00 | 1,166.75 | 1,166.75 | -0.55% | 2,035 |
| Jan 13, 2026 | 1,180.40 | 1,186.30 | 1,150.00 | 1,173.20 | 1,173.20 | -0.61% | 909 |
| Jan 12, 2026 | 1,189.00 | 1,190.00 | 1,140.00 | 1,180.40 | 1,180.40 | -0.81% | 531 |
| Jan 9, 2026 | 1,188.95 | 1,228.00 | 1,159.00 | 1,190.00 | 1,190.00 | 1.72% | 7,832 |
| Jan 8, 2026 | 1,188.90 | 1,189.00 | 1,127.65 | 1,169.85 | 1,169.85 | 0.16% | 2,767 |
| Jan 7, 2026 | 1,137.10 | 1,188.80 | 1,137.10 | 1,168.00 | 1,168.00 | -0.79% | 1,363 |
| Jan 6, 2026 | 1,203.95 | 1,203.95 | 1,140.05 | 1,177.25 | 1,177.25 | 0.87% | 136 |
| Jan 5, 2026 | 1,185.00 | 1,203.70 | 1,145.00 | 1,167.15 | 1,167.15 | -2.49% | 1,138 |
| Jan 2, 2026 | 1,168.85 | 1,205.05 | 1,123.10 | 1,196.90 | 1,196.90 | 1.24% | 2,537 |
| Jan 1, 2026 | 1,205.25 | 1,229.75 | 1,175.05 | 1,182.20 | 1,182.20 | 0.12% | 337 |
| Dec 31, 2025 | 1,205.95 | 1,205.95 | 1,180.00 | 1,180.80 | 1,180.80 | 0.12% | 2,700 |
| Dec 30, 2025 | 1,196.55 | 1,219.95 | 1,157.25 | 1,179.40 | 1,179.40 | -1.93% | 591 |
| Dec 29, 2025 | 1,247.45 | 1,247.50 | 1,135.00 | 1,202.65 | 1,202.65 | 0.72% | 4,932 |
| Dec 26, 2025 | 1,224.00 | 1,224.00 | 1,180.00 | 1,194.00 | 1,194.00 | -1.13% | 1,751 |
| Dec 24, 2025 | 1,224.00 | 1,224.00 | 1,180.00 | 1,207.65 | 1,207.65 | 0.13% | 1,562 |
| Dec 23, 2025 | 1,230.00 | 1,264.90 | 1,180.00 | 1,206.10 | 1,206.10 | -0.50% | 3,181 |
| Dec 22, 2025 | 1,199.95 | 1,254.00 | 1,150.00 | 1,212.15 | 1,212.15 | 1.26% | 1,616 |
| Dec 19, 2025 | 1,197.00 | 1,205.95 | 1,188.00 | 1,197.10 | 1,197.10 | 0.01% | 1,197 |
| Dec 18, 2025 | 1,204.80 | 1,204.80 | 1,166.70 | 1,197.00 | 1,197.00 | 1.51% | 972 |
| Dec 17, 2025 | 1,210.00 | 1,210.00 | 1,175.00 | 1,179.25 | 1,179.25 | 0.35% | 1,139 |
| Dec 16, 2025 | 1,150.05 | 1,207.85 | 1,150.05 | 1,175.10 | 1,175.10 | - | 965 |
| Dec 15, 2025 | 1,164.00 | 1,189.75 | 1,160.25 | 1,175.05 | 1,175.05 | -1.26% | 5,408 |
| Dec 12, 2025 | 1,200.00 | 1,200.00 | 1,173.00 | 1,190.00 | 1,190.00 | -0.94% | 3,019 |
| Dec 11, 2025 | 1,200.00 | 1,229.00 | 1,200.00 | 1,201.25 | 1,201.25 | 0.14% | 2,685 |
| Dec 10, 2025 | 1,229.90 | 1,229.90 | 1,170.00 | 1,199.55 | 1,199.55 | -0.34% | 1,851 |
| Dec 9, 2025 | 1,207.80 | 1,237.25 | 1,135.00 | 1,203.60 | 1,203.60 | 2.14% | 3,138 |
| Dec 8, 2025 | 1,210.00 | 1,232.50 | 1,122.60 | 1,178.35 | 1,178.35 | 0.37% | 810 |
| Dec 5, 2025 | 1,175.45 | 1,233.90 | 1,150.00 | 1,174.05 | 1,174.05 | -0.12% | 1,916 |
| Dec 4, 2025 | 1,164.00 | 1,239.75 | 1,164.00 | 1,175.45 | 1,175.45 | -3.20% | 3,983 |
| Dec 3, 2025 | 1,218.00 | 1,218.00 | 1,200.00 | 1,214.35 | 1,214.35 | -0.11% | 1,273 |
| Dec 2, 2025 | 1,259.00 | 1,259.00 | 1,200.00 | 1,215.70 | 1,215.70 | -0.13% | 2,179 |