ArisInfra Solutions Limited ARIS
NSE · India · Technology Services
INR 138.15-5.73 (-3.98%)
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 138.66 | -3.63% | INR 143.69 | INR 143.69 | INR 134.98 | 1.09M |
| 2026-09-30 | INR 143.88 | +6.58% | INR 140.00 | INR 146.40 | INR 136.79 | 4.65M |
| 2026-09-29 | INR 135.00 | +1.80% | INR 132.02 | INR 138.00 | INR 129.33 | 1.26M |
| 2026-09-28 | INR 132.61 | -5.47% | INR 140.22 | INR 140.22 | INR 132.00 | 1.38M |
| 2026-09-25 | INR 140.29 | -1.15% | INR 141.92 | INR 143.30 | INR 139.50 | 513.72K |
| 2026-09-24 | INR 141.92 | -1.25% | INR 143.90 | INR 143.90 | INR 139.00 | 767.53K |
| 2026-09-23 | INR 143.72 | +2.58% | INR 141.00 | INR 147.39 | INR 139.48 | 2.71M |
| 2026-09-22 | INR 140.10 | -1.40% | INR 142.50 | INR 143.44 | INR 136.51 | 2.01M |
| 2026-09-21 | INR 142.09 | +6.57% | INR 135.00 | INR 143.10 | INR 133.70 | 3.95M |
| 2026-09-18 | INR 133.33 | +4.76% | INR 129.60 | INR 136.50 | INR 129.10 | 3.62M |
| 2026-09-17 | INR 127.27 | +9.22% | INR 116.54 | INR 129.28 | INR 116.54 | 3.46M |
| 2026-09-16 | INR 116.53 | -3.40% | INR 120.97 | INR 121.00 | INR 115.75 | 605.69K |
| 2026-09-15 | INR 120.63 | -3.85% | INR 125.25 | INR 127.26 | INR 119.15 | 1.32M |
| 2026-09-14 | INR 125.46 | 0.00% | INR 125.46 | INR 125.46 | INR 125.46 | 0 |
| 2026-09-11 | INR 125.46 | -1.20% | INR 126.06 | INR 127.00 | INR 122.00 | 1.15M |
| 2026-09-10 | INR 126.98 | -0.68% | INR 128.60 | INR 131.88 | INR 125.33 | 2.03M |
| 2026-09-09 | INR 127.85 | +0.50% | INR 127.26 | INR 129.80 | INR 126.40 | 672.88K |
| 2026-09-08 | INR 127.22 | +0.71% | INR 134.52 | INR 134.52 | INR 126.00 | 3.07M |
| 2026-09-07 | INR 126.32 | -1.74% | INR 129.35 | INR 129.50 | INR 126.10 | 539.91K |
| 2026-09-04 | INR 128.56 | -0.67% | INR 130.00 | INR 132.89 | INR 127.10 | 1.64M |
| 2026-09-03 | INR 129.43 | +0.87% | INR 128.50 | INR 132.89 | INR 127.00 | 1.63M |
| 2026-09-02 | INR 128.31 | -2.56% | INR 130.99 | INR 131.03 | INR 125.86 | 897.95K |
| 2026-09-01 | INR 131.68 | -7.44% | INR 142.60 | INR 142.60 | INR 127.71 | 5.91M |
| 2026-08-31 | INR 142.27 | -5.97% | INR 152.45 | INR 152.50 | INR 141.15 | 1.01M |
| 2026-08-28 | INR 151.31 | +5.16% | INR 143.25 | INR 153.25 | INR 143.25 | 5.64M |
| 2026-08-27 | INR 143.89 | -2.75% | INR 149.04 | INR 150.70 | INR 143.25 | 1.78M |
| 2026-08-26 | INR 147.96 | +2.56% | INR 143.05 | INR 149.00 | INR 143.00 | 2.15M |
| 2026-08-25 | INR 144.26 | +0.12% | INR 146.10 | INR 146.10 | INR 142.10 | 1.17M |
| 2026-08-24 | INR 144.09 | +0.47% | INR 140.50 | INR 147.89 | INR 140.00 | 6.56M |
| 2026-08-21 | INR 143.41 | +2.94% | INR 140.00 | INR 144.53 | INR 139.11 | 1.58M |
| 2026-08-20 | INR 139.32 | +2.44% | INR 137.00 | INR 141.97 | INR 135.50 | 1.80M |
| 2026-08-19 | INR 136.00 | +0.02% | INR 136.00 | INR 136.97 | INR 134.06 | 380.17K |
| 2026-08-18 | INR 135.97 | -0.21% | INR 136.00 | INR 136.50 | INR 134.32 | 390.57K |
| 2026-08-17 | INR 136.25 | +1.61% | INR 133.53 | INR 136.59 | INR 132.00 | 792.92K |
| 2026-08-14 | INR 134.09 | -2.35% | INR 137.10 | INR 137.15 | INR 133.65 | 543.52K |
| 2026-08-13 | INR 137.32 | +1.31% | INR 135.00 | INR 138.25 | INR 133.52 | 1.64M |
| 2026-08-12 | INR 135.55 | +1.34% | INR 133.76 | INR 137.90 | INR 133.50 | 1.44M |
| 2026-08-11 | INR 133.76 | -2.01% | INR 138.00 | INR 138.00 | INR 131.75 | 874.20K |
| 2026-08-10 | INR 136.50 | +3.08% | INR 133.45 | INR 137.58 | INR 131.23 | 1.70M |
| 2026-08-07 | INR 132.42 | +0.30% | INR 131.95 | INR 134.75 | INR 130.50 | 1.40M |
| 2026-08-06 | INR 132.03 | +1.40% | INR 133.70 | INR 135.00 | INR 125.00 | 2.78M |
| 2026-08-05 | INR 130.21 | -0.23% | INR 131.60 | INR 134.50 | INR 126.80 | 1.21M |
| 2026-08-04 | INR 130.51 | +0.44% | INR 130.95 | INR 134.60 | INR 129.00 | 2.03M |
| 2026-08-03 | INR 129.94 | +1.00% | INR 129.95 | INR 133.50 | INR 129.00 | 1.88M |
| 2026-07-31 | INR 128.65 | +0.49% | INR 129.50 | INR 129.70 | INR 126.70 | 567.76K |
| 2026-07-30 | INR 128.02 | -0.43% | INR 128.49 | INR 132.25 | INR 126.56 | 806.26K |
| 2026-07-29 | INR 128.57 | +0.26% | INR 129.52 | INR 133.00 | INR 126.10 | 1.62M |
| 2026-07-28 | INR 128.24 | +2.77% | INR 126.00 | INR 129.90 | INR 124.21 | 2.54M |
| 2026-07-27 | INR 124.78 | +1.40% | INR 125.40 | INR 127.55 | INR 121.70 | 1.09M |
| 2026-07-24 | INR 123.06 | +0.71% | INR 122.16 | INR 126.80 | INR 121.61 | 1.43M |
| 2026-07-23 | INR 122.19 | +3.38% | INR 120.40 | INR 125.61 | INR 117.80 | 3.24M |
| 2026-07-22 | INR 118.19 | -0.63% | INR 119.88 | INR 121.00 | INR 117.50 | 689.05K |
| 2026-07-21 | INR 118.94 | +3.55% | INR 117.29 | INR 122.63 | INR 117.29 | 1.92M |
| 2026-07-20 | INR 114.86 | +4.05% | INR 112.28 | INR 116.00 | INR 110.39 | 588.96K |
| 2026-07-17 | INR 110.39 | -2.66% | INR 111.70 | INR 112.89 | INR 109.75 | 290.71K |
| 2026-07-16 | INR 113.41 | +6.21% | INR 108.41 | INR 122.35 | INR 108.01 | 5.39M |
| 2026-07-15 | INR 106.78 | -0.34% | INR 107.93 | INR 108.90 | INR 106.50 | 90.13K |
| 2026-07-14 | INR 107.14 | -1.86% | INR 109.17 | INR 109.88 | INR 106.05 | 182.58K |
| 2026-07-13 | INR 109.17 | -0.15% | INR 109.61 | INR 110.25 | INR 108.10 | 133.94K |
| 2026-07-10 | INR 109.33 | -0.46% | INR 110.30 | INR 111.78 | INR 108.46 | 113.91K |
| 2026-07-09 | INR 109.83 | +1.43% | INR 108.28 | INR 111.99 | INR 108.28 | 138.30K |
| 2026-07-08 | INR 108.28 | -3.36% | INR 111.00 | INR 113.52 | INR 108.00 | 231.22K |
| 2026-07-07 | INR 112.04 | -1.99% | INR 114.31 | INR 115.06 | INR 111.01 | 160.73K |
| 2026-07-06 | INR 114.31 | +3.40% | INR 110.85 | INR 115.00 | INR 109.59 | 310.29K |
| 2026-07-03 | INR 110.55 | +1.89% | INR 109.04 | INR 111.90 | INR 108.40 | 288.00K |
| 2026-07-02 | INR 108.50 | -0.09% | INR 108.90 | INR 109.66 | INR 107.72 | 291.24K |
| 2026-07-01 | INR 108.60 | +2.38% | INR 106.08 | INR 109.91 | INR 106.08 | 297.62K |
| 2026-06-30 | INR 106.08 | -6.34% | INR 113.58 | INR 113.97 | INR 105.20 | 712.95K |
| 2026-06-29 | INR 113.26 | -0.86% | INR 115.90 | INR 116.83 | INR 112.30 | 192.15K |
| 2026-06-26 | INR 114.24 | 0.00% | INR 114.24 | INR 114.24 | INR 114.24 | 0 |
| 2026-06-25 | INR 114.24 | -3.74% | INR 119.25 | INR 119.26 | INR 113.50 | 420.09K |
| 2026-06-24 | INR 118.68 | +0.63% | INR 118.58 | INR 119.57 | INR 117.67 | 178.33K |
| 2026-06-23 | INR 117.94 | -1.88% | INR 120.29 | INR 121.13 | INR 117.50 | 235.50K |
| 2026-06-22 | INR 120.20 | -0.31% | INR 121.99 | INR 123.95 | INR 119.53 | 541.04K |
| 2026-06-19 | INR 120.57 | +1.12% | INR 119.19 | INR 122.50 | INR 118.21 | 544.81K |
| 2026-06-18 | INR 119.23 | +0.26% | INR 119.00 | INR 121.57 | INR 118.50 | 358.55K |
| 2026-06-17 | INR 118.92 | -1.81% | INR 121.98 | INR 121.98 | INR 118.12 | 356.86K |
| 2026-06-16 | INR 121.11 | -3.42% | INR 125.25 | INR 126.01 | INR 120.05 | 558.49K |
| 2026-06-15 | INR 125.40 | +4.39% | INR 120.99 | INR 127.00 | INR 118.25 | 2.73M |
| 2026-06-12 | INR 120.13 | +6.64% | INR 114.95 | INR 122.26 | INR 112.80 | 2.05M |
| 2026-06-11 | INR 112.65 | -0.66% | INR 112.21 | INR 113.73 | INR 111.30 | 149.97K |
| 2026-06-10 | INR 113.40 | -1.91% | INR 115.99 | INR 116.59 | INR 112.05 | 214.40K |
| 2026-06-09 | INR 115.61 | +1.83% | INR 113.53 | INR 116.77 | INR 113.22 | 233.11K |
| 2026-06-08 | INR 113.53 | -0.32% | INR 112.80 | INR 115.00 | INR 111.01 | 331.27K |
| 2026-06-05 | INR 113.89 | -0.97% | INR 116.72 | INR 116.72 | INR 113.00 | 1.01M |
| 2026-06-04 | INR 115.00 | +0.68% | INR 114.22 | INR 118.00 | INR 113.65 | 691.69K |
| 2026-06-03 | INR 114.22 | -1.25% | INR 115.40 | INR 115.61 | INR 112.27 | 319.93K |
| 2026-06-02 | INR 115.66 | +1.54% | INR 114.00 | INR 116.70 | INR 113.70 | 271.18K |
| 2026-06-01 | INR 113.91 | -4.88% | INR 120.55 | INR 120.88 | INR 113.10 | 632.42K |
| 2026-05-29 | INR 119.76 | -1.04% | INR 120.00 | INR 121.58 | INR 117.56 | 700.25K |