Anand Rathi Share and Stock Brokers Limited ARSSBL
NSE · India · Finance
INR 521.00+5.90 (+1.15%)
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 521.05 | +1.16% | INR 513.65 | INR 525.00 | INR 510.00 | 301.38K |
| 2026-09-30 | INR 515.10 | +2.93% | INR 503.10 | INR 525.80 | INR 502.90 | 370.04K |
| 2026-09-29 | INR 500.45 | -0.03% | INR 497.00 | INR 506.35 | INR 495.00 | 122.32K |
| 2026-09-28 | INR 500.60 | +0.74% | INR 496.00 | INR 509.00 | INR 488.45 | 258.88K |
| 2026-09-25 | INR 496.90 | -0.11% | INR 500.00 | INR 500.60 | INR 489.70 | 115.51K |
| 2026-09-24 | INR 497.45 | -2.61% | INR 508.80 | INR 509.00 | INR 495.00 | 139.77K |
| 2026-09-23 | INR 510.80 | +2.93% | INR 502.00 | INR 521.80 | INR 497.70 | 413.00K |
| 2026-09-22 | INR 496.25 | +0.03% | INR 503.95 | INR 503.95 | INR 490.00 | 89.40K |
| 2026-09-21 | INR 496.10 | -1.19% | INR 502.00 | INR 505.50 | INR 495.05 | 76.78K |
| 2026-09-18 | INR 502.05 | +0.30% | INR 503.60 | INR 503.60 | INR 497.95 | 65.35K |
| 2026-09-17 | INR 500.55 | +0.72% | INR 496.95 | INR 506.25 | INR 490.25 | 145.42K |
| 2026-09-16 | INR 496.95 | +3.61% | INR 485.90 | INR 514.75 | INR 470.55 | 261.12K |
| 2026-09-15 | INR 479.65 | -2.16% | INR 495.00 | INR 499.90 | INR 475.05 | 149.92K |
| 2026-09-14 | INR 490.25 | 0.00% | INR 490.25 | INR 490.25 | INR 490.25 | 0 |
| 2026-09-11 | INR 490.25 | -2.35% | INR 500.10 | INR 501.00 | INR 488.00 | 176.51K |
| 2026-09-10 | INR 502.05 | -0.69% | INR 505.55 | INR 510.00 | INR 500.00 | 81.40K |
| 2026-09-09 | INR 505.55 | -1.58% | INR 510.05 | INR 513.00 | INR 505.00 | 81.10K |
| 2026-09-08 | INR 513.65 | -0.51% | INR 513.05 | INR 515.55 | INR 508.40 | 101.73K |
| 2026-09-07 | INR 516.30 | +0.24% | INR 515.00 | INR 524.70 | INR 508.30 | 133.96K |
| 2026-09-04 | INR 515.05 | +0.02% | INR 520.65 | INR 529.40 | INR 513.35 | 153.13K |
| 2026-09-03 | INR 514.95 | +1.31% | INR 511.90 | INR 520.00 | INR 508.05 | 106.07K |
| 2026-09-02 | INR 508.30 | -0.10% | INR 500.00 | INR 514.20 | INR 500.00 | 199.21K |
| 2026-09-01 | INR 508.80 | +0.01% | INR 507.00 | INR 516.85 | INR 502.30 | 183.70K |
| 2026-08-31 | INR 508.75 | -0.19% | INR 513.15 | INR 515.00 | INR 506.25 | 123.09K |
| 2026-08-28 | INR 509.70 | -1.42% | INR 517.05 | INR 521.00 | INR 508.00 | 128.50K |
| 2026-08-27 | INR 517.05 | -1.76% | INR 529.70 | INR 529.70 | INR 515.00 | 77.29K |
| 2026-08-26 | INR 526.30 | -2.06% | INR 542.00 | INR 542.00 | INR 523.00 | 142.15K |
| 2026-08-25 | INR 537.35 | +2.12% | INR 526.00 | INR 546.05 | INR 521.15 | 352.75K |
| 2026-08-24 | INR 526.20 | +2.83% | INR 514.95 | INR 545.00 | INR 514.00 | 607.22K |
| 2026-08-21 | INR 511.70 | +2.82% | INR 498.50 | INR 514.00 | INR 497.00 | 262.87K |
| 2026-08-20 | INR 497.65 | +0.04% | INR 502.00 | INR 502.15 | INR 494.80 | 133.42K |
| 2026-08-19 | INR 497.45 | -2.84% | INR 514.50 | INR 514.50 | INR 492.60 | 203.57K |
| 2026-08-18 | INR 512.00 | +0.55% | INR 511.00 | INR 517.00 | INR 505.50 | 165.39K |
| 2026-08-17 | INR 509.20 | +0.20% | INR 510.90 | INR 517.00 | INR 503.30 | 148.71K |
| 2026-08-14 | INR 508.20 | +0.70% | INR 500.00 | INR 509.05 | INR 500.00 | 106.07K |
| 2026-08-13 | INR 504.65 | +1.78% | INR 497.00 | INR 509.20 | INR 497.00 | 113.91K |
| 2026-08-12 | INR 495.80 | -2.62% | INR 509.15 | INR 510.75 | INR 484.25 | 165.77K |
| 2026-08-11 | INR 509.15 | +1.71% | INR 501.00 | INR 510.90 | INR 500.00 | 104.91K |
| 2026-08-10 | INR 500.60 | -0.67% | INR 502.05 | INR 507.00 | INR 499.05 | 203.21K |
| 2026-08-07 | INR 504.00 | -1.33% | INR 511.00 | INR 516.00 | INR 479.20 | 260.56K |
| 2026-08-06 | INR 510.80 | -0.88% | INR 515.00 | INR 518.45 | INR 509.30 | 66.33K |
| 2026-08-05 | INR 515.35 | 0.00% | INR 518.00 | INR 521.40 | INR 512.40 | 88.68K |
| 2026-08-04 | INR 515.35 | +0.81% | INR 511.50 | INR 517.80 | INR 511.00 | 69.03K |
| 2026-08-03 | INR 511.20 | +0.08% | INR 518.70 | INR 518.70 | INR 510.00 | 83.36K |
| 2026-07-31 | INR 510.80 | +0.38% | INR 508.60 | INR 516.90 | INR 507.05 | 124.83K |
| 2026-07-30 | INR 508.85 | -0.69% | INR 514.00 | INR 514.00 | INR 507.00 | 73.83K |
| 2026-07-29 | INR 512.40 | +0.49% | INR 514.00 | INR 517.50 | INR 510.00 | 85.86K |
| 2026-07-28 | INR 509.90 | -0.51% | INR 515.00 | INR 515.00 | INR 508.80 | 69.64K |
| 2026-07-27 | INR 512.50 | +0.85% | INR 517.70 | INR 519.80 | INR 509.90 | 94.22K |
| 2026-07-24 | INR 508.20 | -0.08% | INR 504.00 | INR 513.15 | INR 500.00 | 145.30K |
| 2026-07-23 | INR 508.60 | -1.74% | INR 515.00 | INR 518.85 | INR 507.00 | 140.15K |
| 2026-07-22 | INR 517.60 | -0.58% | INR 521.10 | INR 526.70 | INR 516.00 | 120.76K |
| 2026-07-21 | INR 520.60 | -0.93% | INR 525.55 | INR 530.50 | INR 520.00 | 155.36K |
| 2026-07-20 | INR 525.50 | -1.57% | INR 533.00 | INR 534.05 | INR 522.95 | 173.55K |
| 2026-07-17 | INR 533.90 | -2.01% | INR 541.00 | INR 544.85 | INR 532.00 | 206.16K |
| 2026-07-16 | INR 544.85 | -2.01% | INR 560.00 | INR 561.30 | INR 543.20 | 220.67K |
| 2026-07-15 | INR 556.05 | -4.34% | INR 569.95 | INR 572.35 | INR 545.45 | 1.06M |
| 2026-07-14 | INR 581.25 | +0.07% | INR 581.40 | INR 592.60 | INR 571.20 | 837.68K |
| 2026-07-13 | INR 580.85 | +1.82% | INR 565.00 | INR 584.00 | INR 565.00 | 422.25K |
| 2026-07-10 | INR 570.45 | -0.40% | INR 580.00 | INR 585.00 | INR 566.05 | 372.69K |
| 2026-07-09 | INR 572.75 | +3.01% | INR 566.00 | INR 576.70 | INR 562.50 | 256.59K |
| 2026-07-08 | INR 556.00 | -2.57% | INR 566.00 | INR 579.80 | INR 551.50 | 333.53K |
| 2026-07-07 | INR 570.65 | -0.57% | INR 576.00 | INR 576.00 | INR 565.00 | 113.68K |
| 2026-07-06 | INR 573.90 | +1.99% | INR 568.40 | INR 584.40 | INR 560.00 | 470.74K |
| 2026-07-03 | INR 562.70 | -1.07% | INR 574.80 | INR 579.90 | INR 561.50 | 544.05K |
| 2026-07-02 | INR 568.80 | +1.52% | INR 560.30 | INR 571.00 | INR 555.75 | 284.43K |
| 2026-07-01 | INR 560.30 | +1.09% | INR 555.00 | INR 567.45 | INR 555.00 | 328.47K |
| 2026-06-30 | INR 554.25 | +3.85% | INR 536.00 | INR 564.00 | INR 534.00 | 403.18K |
| 2026-06-29 | INR 533.70 | -1.38% | INR 541.15 | INR 542.80 | INR 532.00 | 103.57K |
| 2026-06-26 | INR 541.15 | 0.00% | INR 541.15 | INR 541.15 | INR 541.15 | 0 |
| 2026-06-25 | INR 541.15 | -2.27% | INR 554.50 | INR 557.55 | INR 539.60 | 190.53K |
| 2026-06-24 | INR 553.70 | -0.02% | INR 558.40 | INR 558.40 | INR 545.00 | 185.61K |
| 2026-06-23 | INR 553.80 | -2.21% | INR 564.00 | INR 568.40 | INR 551.10 | 250.17K |
| 2026-06-22 | INR 566.30 | +1.41% | INR 566.00 | INR 572.00 | INR 556.75 | 441.02K |
| 2026-06-19 | INR 558.40 | +1.44% | INR 550.00 | INR 565.00 | INR 547.00 | 449.31K |
| 2026-06-18 | INR 550.50 | +1.86% | INR 543.20 | INR 557.70 | INR 543.20 | 280.40K |
| 2026-06-17 | INR 540.45 | -0.87% | INR 546.00 | INR 549.60 | INR 537.05 | 160.19K |
| 2026-06-16 | INR 545.20 | -0.96% | INR 558.30 | INR 558.30 | INR 540.00 | 248.34K |
| 2026-06-15 | INR 550.50 | +1.39% | INR 553.00 | INR 558.30 | INR 545.00 | 300.01K |
| 2026-06-12 | INR 542.95 | +6.33% | INR 519.00 | INR 545.00 | INR 517.25 | 346.17K |
| 2026-06-11 | INR 510.65 | -0.92% | INR 506.00 | INR 516.10 | INR 505.00 | 119.10K |
| 2026-06-10 | INR 515.40 | -1.80% | INR 523.85 | INR 531.20 | INR 511.10 | 160.55K |
| 2026-06-09 | INR 524.85 | +3.08% | INR 514.90 | INR 528.00 | INR 511.00 | 151.64K |
| 2026-06-08 | INR 509.15 | -2.97% | INR 519.75 | INR 525.60 | INR 506.80 | 124.31K |
| 2026-06-05 | INR 524.75 | -0.44% | INR 531.95 | INR 534.40 | INR 518.55 | 212.39K |
| 2026-06-04 | INR 527.05 | -1.16% | INR 533.00 | INR 540.90 | INR 525.05 | 184.42K |
| 2026-06-03 | INR 533.25 | -0.54% | INR 538.00 | INR 544.90 | INR 521.10 | 125.20K |
| 2026-06-02 | INR 536.15 | +1.41% | INR 526.50 | INR 540.00 | INR 523.35 | 134.65K |
| 2026-06-01 | INR 528.70 | -1.62% | INR 538.10 | INR 544.80 | INR 522.60 | 156.56K |
| 2026-05-29 | INR 537.40 | -0.41% | INR 545.00 | INR 551.00 | INR 533.25 | 228.39K |