Arihant Superstructures Limited ARIHANTSUP
NSE · India · Finance
INR 215.00-7.85 (-3.52%)
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 216.63 | -2.79% | INR 225.20 | INR 230.95 | INR 210.82 | 6.12K |
| 2026-09-30 | INR 222.85 | -3.21% | INR 230.00 | INR 231.60 | INR 221.35 | 1.65K |
| 2026-09-29 | INR 230.25 | -2.54% | INR 236.00 | INR 236.00 | INR 228.25 | 1.35K |
| 2026-09-28 | INR 236.25 | -2.66% | INR 245.00 | INR 245.00 | INR 229.45 | 8.55K |
| 2026-09-25 | INR 242.70 | -0.16% | INR 244.75 | INR 249.70 | INR 240.00 | 19.55K |
| 2026-09-24 | INR 243.10 | +1.31% | INR 239.85 | INR 247.85 | INR 239.85 | 6.22K |
| 2026-09-23 | INR 239.95 | +2.15% | INR 236.95 | INR 245.95 | INR 233.05 | 9.30K |
| 2026-09-22 | INR 234.90 | +2.44% | INR 230.00 | INR 236.95 | INR 226.00 | 2.58K |
| 2026-09-21 | INR 229.30 | +0.92% | INR 229.05 | INR 230.20 | INR 222.60 | 892 |
| 2026-09-18 | INR 227.20 | -0.76% | INR 231.00 | INR 231.00 | INR 222.00 | 4.60K |
| 2026-09-17 | INR 228.95 | +3.86% | INR 220.00 | INR 231.00 | INR 220.00 | 4.55K |
| 2026-09-16 | INR 220.45 | +3.04% | INR 216.10 | INR 224.00 | INR 209.05 | 2.64K |
| 2026-09-15 | INR 213.95 | -2.06% | INR 216.00 | INR 219.90 | INR 210.00 | 4.75K |
| 2026-09-11 | INR 218.45 | -0.55% | INR 222.40 | INR 222.40 | INR 215.00 | 2.99K |
| 2026-09-10 | INR 219.65 | -0.97% | INR 223.95 | INR 228.80 | INR 217.10 | 8.10K |
| 2026-09-09 | INR 221.80 | -4.64% | INR 231.45 | INR 231.45 | INR 217.00 | 31.76K |
| 2026-09-08 | INR 232.60 | -0.49% | INR 234.10 | INR 239.10 | INR 231.65 | 1.80K |
| 2026-09-07 | INR 233.75 | +1.85% | INR 229.50 | INR 238.00 | INR 229.05 | 26.55K |
| 2026-09-04 | INR 229.50 | -2.82% | INR 239.00 | INR 239.00 | INR 228.00 | 37.70K |
| 2026-09-03 | INR 236.15 | -4.68% | INR 249.00 | INR 249.00 | INR 231.35 | 30.35K |
| 2026-09-02 | INR 247.75 | -0.96% | INR 245.20 | INR 251.90 | INR 245.20 | 3.34K |
| 2026-09-01 | INR 250.15 | -0.73% | INR 251.10 | INR 253.80 | INR 244.60 | 5.62K |
| 2026-08-31 | INR 252.00 | -1.31% | INR 255.35 | INR 255.40 | INR 251.10 | 3.62K |
| 2026-08-28 | INR 255.35 | -2.35% | INR 262.10 | INR 262.10 | INR 252.10 | 8.42K |
| 2026-08-27 | INR 261.50 | +0.79% | INR 263.90 | INR 269.70 | INR 259.45 | 7.48K |
| 2026-08-26 | INR 259.45 | +3.78% | INR 251.20 | INR 269.00 | INR 251.20 | 268.15K |
| 2026-08-25 | INR 250.00 | -1.38% | INR 252.95 | INR 253.55 | INR 250.00 | 654 |
| 2026-08-24 | INR 253.50 | -0.26% | INR 256.60 | INR 261.30 | INR 250.10 | 7.13K |
| 2026-08-21 | INR 254.15 | +2.54% | INR 246.90 | INR 256.20 | INR 246.90 | 3.59K |
| 2026-08-20 | INR 247.85 | -0.22% | INR 249.60 | INR 253.05 | INR 245.10 | 6.14K |
| 2026-08-19 | INR 248.40 | -1.21% | INR 250.90 | INR 253.30 | INR 247.40 | 1.60K |
| 2026-08-18 | INR 251.45 | -2.39% | INR 259.05 | INR 259.20 | INR 248.30 | 7.70K |
| 2026-08-17 | INR 257.60 | +4.06% | INR 251.50 | INR 259.80 | INR 251.50 | 2.67K |
| 2026-08-14 | INR 247.55 | -1.67% | INR 252.00 | INR 253.80 | INR 238.05 | 3.78K |
| 2026-08-13 | INR 251.75 | -2.44% | INR 258.35 | INR 259.65 | INR 250.00 | 9.39K |
| 2026-08-12 | INR 258.05 | -0.92% | INR 260.50 | INR 262.50 | INR 257.60 | 3.72K |
| 2026-08-11 | INR 260.45 | -0.55% | INR 263.80 | INR 263.80 | INR 258.00 | 4.50K |
| 2026-08-10 | INR 261.90 | -1.36% | INR 262.00 | INR 269.05 | INR 260.05 | 6.40K |
| 2026-08-07 | INR 265.50 | -0.67% | INR 267.30 | INR 274.65 | INR 260.00 | 56.53K |
| 2026-08-06 | INR 267.30 | +2.71% | INR 258.00 | INR 270.20 | INR 256.10 | 25.58K |
| 2026-08-05 | INR 260.25 | +0.54% | INR 259.95 | INR 263.95 | INR 258.60 | 7.67K |
| 2026-08-04 | INR 258.85 | -0.38% | INR 260.10 | INR 265.00 | INR 258.25 | 8.04K |
| 2026-08-03 | INR 259.85 | -0.76% | INR 262.00 | INR 263.00 | INR 259.00 | 4.38K |
| 2026-07-31 | INR 261.85 | +1.26% | INR 258.80 | INR 263.95 | INR 258.40 | 7.99K |
| 2026-07-30 | INR 258.60 | -0.29% | INR 260.60 | INR 263.65 | INR 256.60 | 16.41K |
| 2026-07-29 | INR 259.35 | -0.63% | INR 260.95 | INR 262.30 | INR 259.00 | 7.00K |
| 2026-07-28 | INR 261.00 | +0.13% | INR 261.75 | INR 263.65 | INR 259.00 | 10.01K |
| 2026-07-27 | INR 260.65 | -0.74% | INR 257.60 | INR 264.30 | INR 257.60 | 2.03K |
| 2026-07-24 | INR 262.60 | +1.90% | INR 258.65 | INR 263.80 | INR 255.40 | 9.90K |
| 2026-07-23 | INR 257.70 | -0.56% | INR 260.00 | INR 261.90 | INR 254.65 | 14.23K |
| 2026-07-22 | INR 259.15 | -0.42% | INR 259.90 | INR 264.50 | INR 257.40 | 16.49K |
| 2026-07-21 | INR 260.25 | -0.74% | INR 260.00 | INR 264.95 | INR 255.80 | 34.04K |
| 2026-07-20 | INR 262.20 | +0.04% | INR 269.40 | INR 269.40 | INR 253.10 | 95.38K |
| 2026-07-17 | INR 262.10 | +0.85% | INR 262.40 | INR 263.70 | INR 255.40 | 24.64K |
| 2026-07-16 | INR 259.90 | -2.26% | INR 267.30 | INR 267.30 | INR 256.60 | 27.31K |
| 2026-07-15 | INR 265.90 | +0.45% | INR 262.10 | INR 267.05 | INR 262.05 | 44.89K |
| 2026-07-14 | INR 264.70 | +0.68% | INR 265.60 | INR 269.60 | INR 257.00 | 47.77K |
| 2026-07-13 | INR 262.90 | -0.13% | INR 260.20 | INR 272.00 | INR 260.10 | 36.50K |
| 2026-07-10 | INR 263.25 | +1.21% | INR 262.10 | INR 265.05 | INR 260.00 | 15.92K |
| 2026-07-09 | INR 260.10 | +0.02% | INR 251.00 | INR 263.10 | INR 251.00 | 10.62K |
| 2026-07-08 | INR 260.05 | -2.60% | INR 262.25 | INR 267.45 | INR 256.40 | 8.72K |
| 2026-07-07 | INR 267.00 | -1.44% | INR 270.85 | INR 270.85 | INR 262.10 | 4.31K |
| 2026-07-06 | INR 270.90 | +4.68% | INR 258.80 | INR 272.00 | INR 250.00 | 40.25K |
| 2026-07-03 | INR 258.80 | -0.90% | INR 261.40 | INR 262.70 | INR 256.25 | 3.33K |
| 2026-07-02 | INR 261.15 | +1.42% | INR 258.60 | INR 266.90 | INR 255.00 | 7.71K |
| 2026-07-01 | INR 257.50 | +0.74% | INR 254.35 | INR 260.00 | INR 254.30 | 7.70K |
| 2026-06-30 | INR 255.60 | +1.65% | INR 251.45 | INR 259.00 | INR 249.05 | 22.01K |
| 2026-06-29 | INR 251.45 | -1.24% | INR 255.00 | INR 256.55 | INR 249.25 | 8.23K |
| 2026-06-26 | INR 254.60 | 0.00% | INR 254.60 | INR 254.60 | INR 254.60 | 0 |
| 2026-06-25 | INR 254.60 | -2.95% | INR 263.00 | INR 263.10 | INR 254.00 | 13.87K |
| 2026-06-24 | INR 262.35 | -0.34% | INR 261.70 | INR 265.00 | INR 258.65 | 22.14K |
| 2026-06-23 | INR 263.25 | -2.10% | INR 270.00 | INR 270.00 | INR 261.60 | 12.97K |
| 2026-06-22 | INR 268.90 | -0.70% | INR 273.00 | INR 273.50 | INR 266.50 | 14.00K |
| 2026-06-19 | INR 270.80 | +1.10% | INR 268.10 | INR 275.65 | INR 264.50 | 46.90K |
| 2026-06-18 | INR 267.85 | +0.21% | INR 265.05 | INR 272.85 | INR 263.60 | 27.74K |
| 2026-06-17 | INR 267.30 | +0.47% | INR 266.90 | INR 269.70 | INR 262.15 | 11.57K |
| 2026-06-16 | INR 266.05 | +1.49% | INR 263.00 | INR 270.00 | INR 258.15 | 39.60K |
| 2026-06-15 | INR 262.15 | +2.08% | INR 260.00 | INR 264.50 | INR 257.30 | 11.26K |
| 2026-06-12 | INR 256.80 | +2.31% | INR 251.00 | INR 258.80 | INR 250.00 | 8.34K |
| 2026-06-11 | INR 251.00 | +0.16% | INR 249.00 | INR 257.50 | INR 247.00 | 14.60K |
| 2026-06-10 | INR 250.60 | -1.03% | INR 253.20 | INR 256.40 | INR 248.40 | 15.23K |
| 2026-06-09 | INR 253.20 | +1.73% | INR 251.75 | INR 257.00 | INR 250.35 | 11.92K |
| 2026-06-08 | INR 248.90 | -4.29% | INR 257.00 | INR 260.65 | INR 245.60 | 7.05K |
| 2026-06-05 | INR 260.05 | -1.98% | INR 265.50 | INR 267.15 | INR 255.05 | 54.69K |
| 2026-06-04 | INR 265.30 | +0.25% | INR 262.00 | INR 269.20 | INR 260.40 | 31.97K |
| 2026-06-03 | INR 264.65 | -0.82% | INR 266.20 | INR 270.00 | INR 260.00 | 38.34K |
| 2026-06-02 | INR 266.85 | +3.01% | INR 258.00 | INR 270.00 | INR 254.55 | 76.03K |
| 2026-06-01 | INR 259.05 | -0.61% | INR 260.25 | INR 264.00 | INR 256.00 | 12.85K |
| 2026-05-29 | INR 260.65 | +0.70% | INR 260.85 | INR 263.55 | INR 255.00 | 30.71K |
| 2026-05-28 | INR 258.85 | 0.00% | INR 258.85 | INR 258.85 | INR 258.85 | 0 |