Arihant Foundations & Housing Limited ARIHANT
NSE · India · Finance
INR 939.40+38.70 (+4.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 894.10 | -0.73% | INR 889.40 | INR 939.40 | INR 874.80 | 570 |
| 2026-09-30 | INR 900.70 | +1.33% | INR 884.90 | INR 920.40 | INR 855.55 | 2.59K |
| 2026-09-29 | INR 888.90 | -2.75% | INR 913.95 | INR 914.05 | INR 870.00 | 1.11K |
| 2026-09-28 | INR 914.05 | +2.13% | INR 911.05 | INR 958.95 | INR 891.00 | 1.80K |
| 2026-09-25 | INR 895.00 | +0.52% | INR 895.00 | INR 895.00 | INR 882.50 | 592 |
| 2026-09-24 | INR 890.40 | -1.15% | INR 889.40 | INR 895.00 | INR 871.40 | 5.09K |
| 2026-09-23 | INR 900.80 | -2.50% | INR 929.05 | INR 929.05 | INR 890.00 | 1.68K |
| 2026-09-22 | INR 923.90 | -3.49% | INR 977.00 | INR 977.00 | INR 890.40 | 773 |
| 2026-09-21 | INR 957.35 | +2.24% | INR 928.85 | INR 971.95 | INR 907.55 | 686 |
| 2026-09-18 | INR 936.35 | +4.42% | INR 900.00 | INR 947.40 | INR 900.00 | 2.24K |
| 2026-09-17 | INR 896.70 | +4.00% | INR 857.65 | INR 928.95 | INR 842.20 | 9.57K |
| 2026-09-16 | INR 862.25 | +0.40% | INR 867.05 | INR 879.40 | INR 841.00 | 969 |
| 2026-09-15 | INR 858.80 | -3.26% | INR 949.15 | INR 960.00 | INR 841.40 | 6.74K |
| 2026-09-11 | INR 887.75 | +0.50% | INR 899.35 | INR 899.40 | INR 885.00 | 3.00K |
| 2026-09-10 | INR 883.35 | -0.47% | INR 852.75 | INR 890.95 | INR 850.55 | 727 |
| 2026-09-09 | INR 887.50 | -3.49% | INR 917.80 | INR 918.00 | INR 860.10 | 1.56K |
| 2026-09-08 | INR 919.55 | -4.34% | INR 932.55 | INR 959.30 | INR 910.40 | 922 |
| 2026-09-07 | INR 961.25 | +0.85% | INR 979.90 | INR 985.25 | INR 935.80 | 1.34K |
| 2026-09-04 | INR 953.15 | +3.53% | INR 959.00 | INR 994.80 | INR 920.50 | 1.17K |
| 2026-09-03 | INR 920.65 | +2.26% | INR 890.00 | INR 959.35 | INR 890.00 | 2.14K |
| 2026-09-02 | INR 900.30 | +0.03% | INR 909.00 | INR 914.45 | INR 878.00 | 2.45K |
| 2026-09-01 | INR 900.00 | -0.86% | INR 902.00 | INR 929.35 | INR 882.00 | 2.20K |
| 2026-08-31 | INR 907.80 | -5.33% | INR 952.20 | INR 984.70 | INR 890.00 | 3.93K |
| 2026-08-28 | INR 958.90 | -1.63% | INR 994.80 | INR 994.80 | INR 950.00 | 1.30K |
| 2026-08-27 | INR 974.80 | +0.15% | INR 970.00 | INR 1,009.90 | INR 945.30 | 11.97K |
| 2026-08-26 | INR 973.30 | +0.14% | INR 1,005.00 | INR 1,005.00 | INR 957.10 | 7.80K |
| 2026-08-25 | INR 971.90 | -2.77% | INR 1,018.50 | INR 1,019.40 | INR 962.60 | 5.56K |
| 2026-08-24 | INR 999.60 | -0.75% | INR 1,065.00 | INR 1,065.00 | INR 979.90 | 2.85K |
| 2026-08-21 | INR 1,007.20 | -2.72% | INR 1,006.90 | INR 1,058.10 | INR 990.00 | 4.53K |
| 2026-08-20 | INR 1,035.40 | +0.57% | INR 1,044.90 | INR 1,054.00 | INR 1,010.20 | 3.38K |
| 2026-08-19 | INR 1,029.50 | +0.78% | INR 1,021.10 | INR 1,059.60 | INR 977.00 | 2.75K |
| 2026-08-18 | INR 1,021.50 | -0.98% | INR 1,030.00 | INR 1,046.80 | INR 975.20 | 3.54K |
| 2026-08-17 | INR 1,031.60 | -1.61% | INR 1,064.20 | INR 1,080.00 | INR 1,010.00 | 3.57K |
| 2026-08-14 | INR 1,048.50 | -2.24% | INR 1,071.60 | INR 1,100.00 | INR 982.00 | 4.72K |
| 2026-08-13 | INR 1,072.50 | -2.22% | INR 1,071.00 | INR 1,125.00 | INR 1,025.10 | 6.18K |
| 2026-08-12 | INR 1,096.80 | -2.00% | INR 1,108.40 | INR 1,110.20 | INR 1,080.20 | 1.25K |
| 2026-08-11 | INR 1,119.20 | -0.45% | INR 1,126.30 | INR 1,126.50 | INR 1,105.10 | 1.02K |
| 2026-08-10 | INR 1,124.30 | -0.03% | INR 1,133.50 | INR 1,133.90 | INR 1,107.00 | 773 |
| 2026-08-07 | INR 1,124.60 | -0.51% | INR 1,129.50 | INR 1,138.20 | INR 1,088.30 | 2.53K |
| 2026-08-06 | INR 1,130.40 | -0.55% | INR 1,102.80 | INR 1,147.00 | INR 1,072.00 | 1.82K |
| 2026-08-05 | INR 1,136.60 | -1.13% | INR 1,180.00 | INR 1,180.00 | INR 1,110.00 | 5.41K |
| 2026-08-04 | INR 1,149.60 | +1.03% | INR 1,165.30 | INR 1,175.00 | INR 1,112.40 | 3.41K |
| 2026-08-03 | INR 1,137.90 | -0.42% | INR 1,142.00 | INR 1,142.00 | INR 1,106.20 | 1.62K |
| 2026-07-31 | INR 1,142.75 | +5.13% | INR 1,087.05 | INR 1,175.00 | INR 1,087.05 | 12.69K |
| 2026-07-30 | INR 1,087.00 | -5.06% | INR 1,123.00 | INR 1,139.60 | INR 1,069.90 | 4.91K |
| 2026-07-29 | INR 1,144.90 | +5.19% | INR 1,088.40 | INR 1,225.00 | INR 1,088.40 | 46.93K |
| 2026-07-28 | INR 1,088.40 | +0.65% | INR 1,097.00 | INR 1,097.00 | INR 1,063.50 | 1.79K |
| 2026-07-27 | INR 1,081.40 | +5.84% | INR 1,022.00 | INR 1,097.00 | INR 1,022.00 | 7.65K |
| 2026-07-24 | INR 1,021.70 | +5.35% | INR 930.10 | INR 1,039.40 | INR 930.10 | 5.73K |
| 2026-07-23 | INR 969.80 | +6.82% | INR 910.60 | INR 1,018.00 | INR 910.00 | 4.78K |
| 2026-07-22 | INR 907.85 | -0.77% | INR 910.60 | INR 937.40 | INR 878.50 | 6.56K |
| 2026-07-21 | INR 914.85 | +6.29% | INR 886.95 | INR 934.95 | INR 843.60 | 17.07K |
| 2026-07-20 | INR 860.70 | +7.21% | INR 819.15 | INR 872.00 | INR 794.55 | 9.02K |
| 2026-07-17 | INR 802.80 | +1.22% | INR 784.75 | INR 862.00 | INR 770.05 | 18.61K |
| 2026-07-16 | INR 793.10 | -0.56% | INR 780.20 | INR 804.00 | INR 770.10 | 23.73K |
| 2026-07-15 | INR 797.55 | -1.35% | INR 808.70 | INR 809.00 | INR 764.00 | 9.75K |
| 2026-07-14 | INR 808.45 | -1.00% | INR 809.85 | INR 819.00 | INR 789.50 | 5.34K |
| 2026-07-13 | INR 816.65 | +0.99% | INR 799.80 | INR 819.90 | INR 792.05 | 2.81K |
| 2026-07-10 | INR 808.65 | +1.28% | INR 809.45 | INR 831.00 | INR 768.10 | 2.55K |
| 2026-07-09 | INR 798.40 | +1.18% | INR 795.45 | INR 810.00 | INR 773.00 | 2.89K |
| 2026-07-08 | INR 789.10 | -2.44% | INR 808.90 | INR 811.20 | INR 775.00 | 6.33K |
| 2026-07-07 | INR 808.80 | +2.43% | INR 807.80 | INR 815.00 | INR 793.45 | 2.67K |
| 2026-07-06 | INR 789.65 | -0.21% | INR 805.00 | INR 820.00 | INR 783.10 | 4.16K |
| 2026-07-03 | INR 791.30 | +0.30% | INR 794.00 | INR 804.95 | INR 777.05 | 4.65K |
| 2026-07-02 | INR 788.90 | +0.85% | INR 765.00 | INR 807.55 | INR 765.00 | 7.36K |
| 2026-07-01 | INR 782.25 | -7.37% | INR 874.10 | INR 956.00 | INR 762.60 | 68.44K |
| 2026-06-30 | INR 844.50 | -0.75% | INR 848.90 | INR 878.00 | INR 819.05 | 1.97K |
| 2026-06-29 | INR 850.85 | +0.81% | INR 844.55 | INR 870.00 | INR 844.05 | 712 |
| 2026-06-26 | INR 844.05 | 0.00% | INR 844.05 | INR 844.05 | INR 844.05 | 0 |
| 2026-06-25 | INR 844.05 | -2.47% | INR 865.75 | INR 865.75 | INR 835.00 | 1.21K |
| 2026-06-24 | INR 865.45 | -0.75% | INR 871.45 | INR 876.00 | INR 832.55 | 1.92K |
| 2026-06-23 | INR 872.00 | +0.98% | INR 876.50 | INR 889.00 | INR 848.10 | 1.08K |
| 2026-06-22 | INR 863.55 | -0.86% | INR 896.80 | INR 896.80 | INR 858.00 | 3.64K |
| 2026-06-19 | INR 871.00 | +1.06% | INR 844.00 | INR 936.00 | INR 831.05 | 5.08K |
| 2026-06-18 | INR 861.85 | -1.73% | INR 863.85 | INR 864.80 | INR 858.00 | 2.15K |
| 2026-06-17 | INR 877.00 | -0.63% | INR 882.60 | INR 885.00 | INR 858.00 | 2.66K |
| 2026-06-16 | INR 882.55 | +1.03% | INR 900.00 | INR 902.00 | INR 858.00 | 4.74K |
| 2026-06-15 | INR 873.55 | +1.81% | INR 846.00 | INR 875.00 | INR 846.00 | 1.79K |
| 2026-06-12 | INR 858.00 | -0.42% | INR 859.85 | INR 875.00 | INR 825.00 | 7.25K |
| 2026-06-11 | INR 861.65 | -2.41% | INR 891.80 | INR 982.00 | INR 842.50 | 74.06K |
| 2026-06-10 | INR 882.95 | +6.54% | INR 857.80 | INR 929.40 | INR 857.80 | 34.42K |
| 2026-06-09 | INR 828.75 | +0.74% | INR 819.00 | INR 855.00 | INR 810.00 | 1.41K |
| 2026-06-08 | INR 822.65 | -0.15% | INR 805.20 | INR 839.00 | INR 805.00 | 1.31K |
| 2026-06-05 | INR 823.90 | -0.01% | INR 822.70 | INR 859.25 | INR 815.00 | 1.44K |
| 2026-06-04 | INR 824.00 | -0.61% | INR 824.95 | INR 839.75 | INR 765.00 | 4.39K |
| 2026-06-03 | INR 829.05 | +2.02% | INR 829.50 | INR 839.95 | INR 800.40 | 1.83K |
| 2026-06-02 | INR 812.65 | +10.20% | INR 800.00 | INR 839.85 | INR 740.45 | 14.13K |
| 2026-06-01 | INR 737.40 | -17.50% | INR 957.95 | INR 957.95 | INR 715.10 | 62.64K |
| 2026-05-29 | INR 893.85 | +0.07% | INR 853.25 | INR 919.95 | INR 853.25 | 2.21K |
| 2026-05-28 | INR 893.20 | 0.00% | INR 893.20 | INR 893.20 | INR 893.20 | 0 |