Arihant Academy Ltd. ARIHANTACA
NSE · India · Commercial Services
INR 145.05-1.95 (-1.33%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 257.50 | +4.89% | INR 240.00 | INR 265.00 | INR 240.00 | 7.20K |
| 2026-09-29 | INR 245.50 | +4.46% | INR 245.50 | INR 245.50 | INR 245.50 | 800 |
| 2026-09-28 | INR 235.02 | 0.00% | INR 235.02 | INR 235.02 | INR 235.02 | 0 |
| 2026-09-25 | INR 235.02 | 0.00% | INR 235.02 | INR 235.02 | INR 235.02 | 0 |
| 2026-09-24 | INR 235.02 | -5.99% | INR 249.98 | INR 249.98 | INR 235.02 | 3.20K |
| 2026-09-23 | INR 250.00 | +1.21% | INR 245.00 | INR 250.00 | INR 245.00 | 19.20K |
| 2026-09-22 | INR 247.00 | 0.00% | INR 247.00 | INR 247.00 | INR 247.00 | 0 |
| 2026-09-21 | INR 247.00 | -50.60% | INR 250.00 | INR 250.00 | INR 245.00 | 62.40K |
| 2026-09-18 | INR 500.00 | 0.00% | INR 500.00 | INR 500.00 | INR 500.00 | 3.20K |
| 2026-09-17 | INR 500.00 | +0.25% | INR 495.00 | INR 500.00 | INR 495.00 | 31.60K |
| 2026-09-16 | INR 498.75 | -0.25% | INR 490.00 | INR 500.00 | INR 490.00 | 16.00K |
| 2026-09-15 | INR 500.00 | 0.00% | INR 500.00 | INR 500.00 | INR 500.00 | 0 |
| 2026-09-14 | INR 500.00 | 0.00% | INR 500.00 | INR 500.00 | INR 500.00 | 0 |
| 2026-09-11 | INR 500.00 | 0.00% | INR 500.00 | INR 500.00 | INR 500.00 | 0 |
| 2026-09-10 | INR 500.00 | 0.00% | INR 500.00 | INR 500.00 | INR 500.00 | 0 |
| 2026-09-09 | INR 500.00 | 0.00% | INR 500.00 | INR 500.00 | INR 500.00 | 0 |
| 2026-09-08 | INR 500.00 | 0.00% | INR 500.00 | INR 500.00 | INR 500.00 | 0 |
| 2026-09-07 | INR 500.00 | +0.35% | INR 490.00 | INR 500.00 | INR 490.00 | 10.40K |
| 2026-09-04 | INR 498.25 | +0.45% | INR 495.00 | INR 500.00 | INR 495.00 | 3.60K |
| 2026-09-03 | INR 496.00 | +3.98% | INR 474.65 | INR 500.00 | INR 474.65 | 3.60K |
| 2026-09-02 | INR 477.00 | 0.00% | INR 477.00 | INR 477.00 | INR 477.00 | 0 |
| 2026-09-01 | INR 477.00 | -0.63% | INR 477.00 | INR 477.00 | INR 477.00 | 400 |
| 2026-08-31 | INR 480.00 | +6.68% | INR 492.50 | INR 492.50 | INR 480.00 | 2.00K |
| 2026-08-28 | INR 449.95 | 0.00% | INR 449.95 | INR 449.95 | INR 449.95 | 0 |
| 2026-08-27 | INR 449.95 | +3.44% | INR 449.95 | INR 449.95 | INR 449.95 | 800 |
| 2026-08-26 | INR 435.00 | -6.45% | INR 385.00 | INR 435.00 | INR 385.00 | 3.20K |
| 2026-08-25 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 0 |
| 2026-08-24 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 400 |
| 2026-08-21 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 1.20K |
| 2026-08-20 | INR 465.00 | -5.43% | INR 465.00 | INR 465.00 | INR 464.95 | 1.20K |
| 2026-08-19 | INR 491.70 | 0.00% | INR 491.70 | INR 491.70 | INR 491.70 | 0 |
| 2026-08-18 | INR 491.70 | 0.00% | INR 491.70 | INR 491.70 | INR 491.70 | 0 |
| 2026-08-17 | INR 491.70 | -1.57% | INR 499.55 | INR 500.00 | INR 485.00 | 7.20K |
| 2026-08-14 | INR 499.55 | +4.07% | INR 550.00 | INR 550.00 | INR 490.10 | 7.60K |
| 2026-08-13 | INR 480.00 | -0.21% | INR 490.00 | INR 490.00 | INR 480.00 | 1.20K |
| 2026-08-12 | INR 481.00 | 0.00% | INR 481.00 | INR 481.00 | INR 481.00 | 0 |
| 2026-08-11 | INR 481.00 | 0.00% | INR 481.00 | INR 481.00 | INR 481.00 | 0 |
| 2026-08-10 | INR 481.00 | 0.00% | INR 481.00 | INR 481.00 | INR 481.00 | 0 |
| 2026-08-07 | INR 481.00 | 0.00% | INR 481.00 | INR 481.00 | INR 481.00 | 0 |
| 2026-08-06 | INR 481.00 | 0.00% | INR 481.00 | INR 481.00 | INR 481.00 | 0 |
| 2026-08-05 | INR 481.00 | +0.42% | INR 481.00 | INR 481.00 | INR 481.00 | 400 |
| 2026-08-04 | INR 479.00 | +6.44% | INR 475.00 | INR 480.00 | INR 475.00 | 1.60K |
| 2026-08-03 | INR 450.00 | 0.00% | INR 450.00 | INR 450.00 | INR 450.00 | 0 |
| 2026-07-31 | INR 450.00 | 0.00% | INR 450.00 | INR 450.00 | INR 450.00 | 0 |
| 2026-07-30 | INR 450.00 | 0.00% | INR 450.00 | INR 450.00 | INR 450.00 | 800 |
| 2026-07-29 | INR 450.00 | -3.23% | INR 450.00 | INR 450.00 | INR 450.00 | 400 |
| 2026-07-28 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 0 |
| 2026-07-27 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 0 |
| 2026-07-24 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 0 |
| 2026-07-23 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 0 |
| 2026-07-22 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 0 |
| 2026-07-21 | INR 465.00 | -1.06% | INR 465.00 | INR 465.00 | INR 465.00 | 400 |
| 2026-07-20 | INR 470.00 | 0.00% | INR 470.00 | INR 470.00 | INR 470.00 | 0 |
| 2026-07-17 | INR 470.00 | 0.00% | INR 470.00 | INR 470.00 | INR 470.00 | 0 |
| 2026-07-16 | INR 470.00 | 0.00% | INR 470.00 | INR 470.00 | INR 470.00 | 0 |
| 2026-07-15 | INR 470.00 | 0.00% | INR 470.00 | INR 470.00 | INR 470.00 | 0 |
| 2026-07-14 | INR 470.00 | 0.00% | INR 470.00 | INR 470.00 | INR 470.00 | 0 |
| 2026-07-13 | INR 470.00 | 0.00% | INR 470.00 | INR 470.00 | INR 470.00 | 0 |
| 2026-07-10 | INR 470.00 | +4.44% | INR 470.00 | INR 470.00 | INR 470.00 | 800 |
| 2026-07-09 | INR 450.00 | -2.17% | INR 450.00 | INR 450.05 | INR 450.00 | 9.20K |
| 2026-07-08 | INR 460.00 | 0.00% | INR 460.00 | INR 460.00 | INR 460.00 | 0 |
| 2026-07-07 | INR 460.00 | 0.00% | INR 460.00 | INR 460.00 | INR 460.00 | 0 |
| 2026-07-06 | INR 460.00 | -2.13% | INR 460.00 | INR 460.00 | INR 460.00 | 400 |
| 2026-07-03 | INR 470.00 | 0.00% | INR 470.00 | INR 470.00 | INR 470.00 | 0 |
| 2026-07-02 | INR 470.00 | 0.00% | INR 470.00 | INR 470.00 | INR 470.00 | 0 |
| 2026-07-01 | INR 470.00 | +0.21% | INR 469.00 | INR 510.00 | INR 450.00 | 14.00K |
| 2026-06-30 | INR 469.00 | 0.00% | INR 469.00 | INR 469.00 | INR 469.00 | 800 |
| 2026-06-29 | INR 469.00 | 0.00% | INR 471.30 | INR 471.30 | INR 466.70 | 4.40K |
| 2026-06-26 | INR 469.00 | 0.00% | INR 469.00 | INR 469.00 | INR 469.00 | 0 |
| 2026-06-25 | INR 469.00 | +0.64% | INR 469.00 | INR 469.00 | INR 469.00 | 4.00K |
| 2026-06-24 | INR 466.00 | -0.64% | INR 469.00 | INR 469.00 | INR 466.00 | 8.40K |
| 2026-06-23 | INR 469.00 | +0.86% | INR 469.00 | INR 469.00 | INR 465.00 | 4.80K |
| 2026-06-22 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 0 |
| 2026-06-19 | INR 465.00 | -0.85% | INR 469.00 | INR 469.00 | INR 465.00 | 800 |
| 2026-06-18 | INR 469.00 | 0.00% | INR 469.00 | INR 469.00 | INR 469.00 | 400 |
| 2026-06-17 | INR 469.00 | +0.43% | INR 469.00 | INR 469.00 | INR 469.00 | 400 |
| 2026-06-16 | INR 467.00 | -0.43% | INR 469.00 | INR 469.00 | INR 465.00 | 800 |
| 2026-06-15 | INR 469.00 | 0.00% | INR 469.00 | INR 469.00 | INR 469.00 | 0 |
| 2026-06-12 | INR 469.00 | +0.86% | INR 465.00 | INR 469.00 | INR 465.00 | 1.60K |
| 2026-06-11 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 0 |
| 2026-06-10 | INR 465.00 | -0.64% | INR 465.00 | INR 465.00 | INR 465.00 | 1.60K |
| 2026-06-09 | INR 468.00 | +2.18% | INR 469.00 | INR 469.00 | INR 468.00 | 800 |
| 2026-06-08 | INR 458.00 | 0.00% | INR 458.00 | INR 458.00 | INR 458.00 | 0 |
| 2026-06-05 | INR 458.00 | -0.43% | INR 458.00 | INR 458.00 | INR 458.00 | 3.20K |
| 2026-06-04 | INR 460.00 | 0.00% | INR 460.00 | INR 460.00 | INR 460.00 | 800 |
| 2026-06-03 | INR 460.00 | 0.00% | INR 460.00 | INR 460.00 | INR 460.00 | 0 |
| 2026-06-02 | INR 460.00 | +2.22% | INR 450.00 | INR 460.00 | INR 450.00 | 2.40K |
| 2026-06-01 | INR 450.00 | 0.00% | INR 450.00 | INR 450.00 | INR 450.00 | 0 |
| 2026-05-29 | INR 450.00 | 0.00% | INR 450.00 | INR 450.00 | INR 450.00 | 0 |
| 2026-05-28 | INR 450.00 | 0.00% | INR 450.00 | INR 450.00 | INR 450.00 | 0 |