Arihant Capital Markets Limited ARIHANTCAP
NSE · India · Finance
INR 88.80-0.94 (-1.05%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 88.59 | -1.28% | INR 89.74 | INR 89.74 | INR 87.10 | 183.14K |
| 2026-09-30 | INR 89.74 | -0.93% | INR 90.58 | INR 92.55 | INR 88.98 | 513.59K |
| 2026-09-29 | INR 90.58 | +0.86% | INR 89.81 | INR 91.62 | INR 87.20 | 296.54K |
| 2026-09-28 | INR 89.81 | -3.78% | INR 93.34 | INR 93.97 | INR 89.05 | 314.06K |
| 2026-09-25 | INR 93.34 | +1.51% | INR 92.64 | INR 96.18 | INR 91.40 | 452.18K |
| 2026-09-24 | INR 91.95 | -2.24% | INR 95.00 | INR 95.39 | INR 91.22 | 779.22K |
| 2026-09-23 | INR 94.06 | +3.37% | INR 93.00 | INR 98.80 | INR 93.00 | 10.56M |
| 2026-09-22 | INR 90.99 | +11.49% | INR 81.19 | INR 93.00 | INR 81.19 | 6.07M |
| 2026-09-21 | INR 81.61 | +1.64% | INR 81.50 | INR 83.27 | INR 80.31 | 323.91K |
| 2026-09-18 | INR 80.29 | -1.13% | INR 80.71 | INR 81.99 | INR 79.31 | 109.58K |
| 2026-09-17 | INR 81.21 | +0.94% | INR 80.45 | INR 81.80 | INR 79.56 | 174.11K |
| 2026-09-16 | INR 80.45 | -1.23% | INR 81.45 | INR 83.50 | INR 79.55 | 579.11K |
| 2026-09-15 | INR 81.45 | +3.10% | INR 79.47 | INR 83.00 | INR 79.13 | 1.19M |
| 2026-09-11 | INR 79.00 | +3.31% | INR 76.00 | INR 79.44 | INR 74.52 | 273.52K |
| 2026-09-10 | INR 76.47 | -0.77% | INR 77.39 | INR 77.78 | INR 76.31 | 77.33K |
| 2026-09-09 | INR 77.06 | -1.88% | INR 78.01 | INR 78.39 | INR 76.50 | 98.96K |
| 2026-09-08 | INR 78.54 | +0.23% | INR 78.70 | INR 78.88 | INR 77.18 | 80.82K |
| 2026-09-07 | INR 78.36 | -1.67% | INR 80.50 | INR 80.50 | INR 78.22 | 162.17K |
| 2026-09-04 | INR 79.69 | +1.49% | INR 78.88 | INR 80.40 | INR 78.35 | 235.29K |
| 2026-09-03 | INR 78.52 | +0.05% | INR 78.68 | INR 79.98 | INR 77.57 | 163.52K |
| 2026-09-02 | INR 78.48 | -1.94% | INR 79.80 | INR 79.98 | INR 77.63 | 132.22K |
| 2026-09-01 | INR 80.03 | +2.93% | INR 77.50 | INR 80.65 | INR 77.10 | 272.91K |
| 2026-08-31 | INR 77.75 | -2.07% | INR 79.37 | INR 79.67 | INR 77.50 | 63.57K |
| 2026-08-28 | INR 79.39 | +0.98% | INR 78.60 | INR 80.49 | INR 76.93 | 192.23K |
| 2026-08-27 | INR 78.62 | -1.61% | INR 79.86 | INR 80.66 | INR 78.35 | 150.78K |
| 2026-08-26 | INR 79.91 | +2.20% | INR 78.46 | INR 80.79 | INR 78.36 | 264.49K |
| 2026-08-25 | INR 78.19 | +2.60% | INR 75.58 | INR 81.00 | INR 75.58 | 611.76K |
| 2026-08-24 | INR 76.21 | +0.34% | INR 75.58 | INR 76.73 | INR 75.43 | 132.43K |
| 2026-08-21 | INR 75.95 | 0.00% | INR 75.95 | INR 77.38 | INR 75.41 | 94.59K |
| 2026-08-20 | INR 75.95 | -2.23% | INR 78.70 | INR 79.79 | INR 75.70 | 352.58K |
| 2026-08-19 | INR 77.68 | +5.30% | INR 73.98 | INR 79.00 | INR 73.09 | 541.20K |
| 2026-08-18 | INR 73.77 | +0.41% | INR 73.47 | INR 74.80 | INR 73.10 | 104.57K |
| 2026-08-17 | INR 73.47 | -0.90% | INR 73.23 | INR 74.07 | INR 73.02 | 146.01K |
| 2026-08-14 | INR 74.14 | -1.09% | INR 74.63 | INR 74.66 | INR 73.75 | 43.39K |
| 2026-08-13 | INR 74.96 | +0.19% | INR 74.49 | INR 75.50 | INR 73.00 | 119.22K |
| 2026-08-12 | INR 74.82 | +0.08% | INR 74.83 | INR 75.27 | INR 74.30 | 47.34K |
| 2026-08-11 | INR 74.76 | -1.36% | INR 75.38 | INR 76.59 | INR 74.20 | 93.28K |
| 2026-08-10 | INR 75.79 | +0.42% | INR 75.10 | INR 76.68 | INR 75.05 | 134.01K |
| 2026-08-07 | INR 75.47 | -1.72% | INR 76.31 | INR 77.80 | INR 74.25 | 177.75K |
| 2026-08-06 | INR 76.79 | -1.23% | INR 77.75 | INR 77.75 | INR 76.50 | 50.05K |
| 2026-08-05 | INR 77.75 | -0.26% | INR 78.40 | INR 78.40 | INR 77.10 | 123.69K |
| 2026-08-04 | INR 77.95 | +0.61% | INR 77.58 | INR 79.39 | INR 76.97 | 185.82K |
| 2026-08-03 | INR 77.48 | -1.10% | INR 78.00 | INR 79.70 | INR 77.02 | 208.57K |
| 2026-07-31 | INR 78.34 | +1.29% | INR 78.40 | INR 78.74 | INR 77.40 | 140.37K |
| 2026-07-30 | INR 77.34 | +0.97% | INR 77.00 | INR 78.50 | INR 76.07 | 123.44K |
| 2026-07-29 | INR 76.60 | -0.83% | INR 77.67 | INR 77.72 | INR 75.52 | 166.65K |
| 2026-07-28 | INR 77.24 | -1.05% | INR 78.48 | INR 78.74 | INR 76.26 | 319.97K |
| 2026-07-27 | INR 78.06 | -4.36% | INR 83.00 | INR 84.80 | INR 77.25 | 1.28M |
| 2026-07-24 | INR 81.62 | +0.21% | INR 81.31 | INR 82.50 | INR 79.32 | 967.20K |
| 2026-07-23 | INR 81.45 | +5.60% | INR 76.51 | INR 82.60 | INR 76.13 | 881.02K |
| 2026-07-22 | INR 77.13 | -1.77% | INR 79.15 | INR 79.15 | INR 76.65 | 287.17K |
| 2026-07-21 | INR 78.52 | +3.94% | INR 75.10 | INR 81.72 | INR 74.17 | 984.33K |
| 2026-07-20 | INR 75.54 | +3.99% | INR 71.80 | INR 77.49 | INR 71.80 | 539.03K |
| 2026-07-17 | INR 72.64 | +2.73% | INR 70.80 | INR 76.80 | INR 70.79 | 1.28M |
| 2026-07-16 | INR 70.71 | -1.74% | INR 71.95 | INR 72.88 | INR 70.38 | 139.64K |
| 2026-07-15 | INR 71.96 | -0.43% | INR 72.80 | INR 73.88 | INR 71.70 | 123.49K |
| 2026-07-14 | INR 72.27 | -2.27% | INR 73.06 | INR 73.43 | INR 71.60 | 79.81K |
| 2026-07-13 | INR 73.95 | -1.48% | INR 74.07 | INR 74.93 | INR 73.50 | 103.68K |
| 2026-07-10 | INR 75.06 | +0.59% | INR 74.62 | INR 76.49 | INR 74.48 | 201.91K |
| 2026-07-09 | INR 74.62 | +6.54% | INR 70.04 | INR 76.30 | INR 70.04 | 999.32K |
| 2026-07-08 | INR 70.04 | -2.95% | INR 71.45 | INR 72.33 | INR 69.07 | 100.10K |
| 2026-07-07 | INR 72.17 | -2.98% | INR 74.40 | INR 74.98 | INR 71.82 | 136.57K |
| 2026-07-06 | INR 74.39 | +4.76% | INR 71.35 | INR 78.68 | INR 70.30 | 1.89M |
| 2026-07-03 | INR 71.01 | +3.14% | INR 68.72 | INR 71.48 | INR 68.72 | 275.87K |
| 2026-07-02 | INR 68.85 | -0.45% | INR 68.91 | INR 70.10 | INR 68.75 | 50.72K |
| 2026-07-01 | INR 69.16 | +1.32% | INR 68.40 | INR 69.90 | INR 68.00 | 82.39K |
| 2026-06-30 | INR 68.26 | -0.81% | INR 69.33 | INR 70.59 | INR 67.91 | 208.01K |
| 2026-06-29 | INR 68.82 | -1.02% | INR 69.05 | INR 70.51 | INR 68.35 | 92.88K |
| 2026-06-26 | INR 69.53 | 0.00% | INR 69.53 | INR 69.53 | INR 69.53 | 0 |
| 2026-06-25 | INR 69.53 | -1.39% | INR 70.75 | INR 70.94 | INR 69.14 | 100.42K |
| 2026-06-24 | INR 70.51 | +0.36% | INR 70.45 | INR 73.48 | INR 69.70 | 513.53K |
| 2026-06-23 | INR 70.26 | -2.10% | INR 71.77 | INR 71.90 | INR 70.02 | 92.95K |
| 2026-06-22 | INR 71.77 | +2.50% | INR 70.11 | INR 72.32 | INR 70.11 | 148.48K |
| 2026-06-19 | INR 70.02 | +0.10% | INR 69.85 | INR 71.65 | INR 69.22 | 142.32K |
| 2026-06-18 | INR 69.95 | -0.86% | INR 70.70 | INR 71.40 | INR 69.65 | 117.89K |
| 2026-06-17 | INR 70.56 | -1.51% | INR 71.50 | INR 72.95 | INR 70.50 | 277.18K |
| 2026-06-16 | INR 71.64 | -0.49% | INR 72.00 | INR 72.94 | INR 70.67 | 236.53K |
| 2026-06-15 | INR 71.99 | +4.29% | INR 70.00 | INR 73.69 | INR 69.59 | 524.72K |
| 2026-06-12 | INR 69.03 | +11.43% | INR 62.60 | INR 70.80 | INR 62.31 | 2.50M |
| 2026-06-11 | INR 61.95 | -2.99% | INR 63.69 | INR 68.72 | INR 61.15 | 732.58K |
| 2026-06-10 | INR 63.86 | -1.56% | INR 65.36 | INR 65.40 | INR 63.70 | 81.17K |
| 2026-06-09 | INR 64.87 | +2.27% | INR 63.43 | INR 65.40 | INR 63.43 | 132.30K |
| 2026-06-08 | INR 63.43 | -4.83% | INR 65.95 | INR 65.95 | INR 63.15 | 186.85K |
| 2026-06-05 | INR 66.65 | -0.43% | INR 67.00 | INR 67.58 | INR 66.30 | 132.14K |
| 2026-06-04 | INR 66.94 | +0.18% | INR 66.90 | INR 67.90 | INR 66.25 | 120.29K |
| 2026-06-03 | INR 66.82 | +1.23% | INR 66.29 | INR 70.40 | INR 64.68 | 524.13K |
| 2026-06-02 | INR 66.01 | +0.47% | INR 65.35 | INR 66.45 | INR 64.50 | 73.90K |
| 2026-06-01 | INR 65.70 | -2.07% | INR 67.39 | INR 67.77 | INR 65.41 | 130.84K |
| 2026-05-29 | INR 67.09 | -2.16% | INR 68.50 | INR 68.89 | INR 66.60 | 103.36K |
| 2026-05-28 | INR 68.57 | 0.00% | INR 68.57 | INR 68.57 | INR 68.57 | 0 |