Arihant Capital Markets Limited - ARIHANTCAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	107	99.66	99.66	107.49	97.8	1.31M
August 14, 2025	98.74	96.29	96.29	98.95	95.84	218,758
August 13, 2025	97.2	98.74	98.74	99.5	96.57	344,104
August 12, 2025	97.88	96.3	96.3	98.79	95.47	331,041
August 11, 2025	96.45	97.89	97.89	101.8	96.07	790,991
August 08, 2025	97	96.45	96.45	99.2	95.6	259,910
August 07, 2025	98.24	97.03	97.03	98.78	94.06	285,925
August 06, 2025	100.4	98.24	98.24	102.26	97.21	524,128
August 05, 2025	98.8	101.87	101.87	103.35	98.8	720,439
August 04, 2025	100	98.64	98.64	102.69	93.11	1.04M
August 01, 2025	99.05	99.59	99.59	101.49	97.73	480,255
July 31, 2025	99.99	98.96	98.96	101.25	97.1	322,086
July 30, 2025	100	101.42	101.42	103.9	99.99	805,416
July 29, 2025	100.07	100.05	100.05	101.18	98.12	395,948
July 28, 2025	101.5	100.07	100.07	104.39	99.35	748,759
July 25, 2025	102.5	101.44	101.44	103.88	100	743,987
July 24, 2025	104	101.44	101.44	104.79	100.8	1.21M
July 23, 2025	104.49	104.69	104.69	106.8	101.18	4.31M
July 22, 2025	87.84	102.36	102.36	104.85	87.03	8.62M
July 21, 2025	86.89	87.49	87.49	87.83	86.18	105,772
July 18, 2025	87.01	86.53	86.53	88.19	86.12	95,935
July 17, 2025	88.2	87.87	87.87	88.8	87.09	184,474
July 16, 2025	86.61	88.2	88.2	88.25	86.03	234,716
July 15, 2025	87.79	87.47	87.47	88.29	87.01	97,402
July 14, 2025	88.81	87.46	87.46	90.9	87.09	397,479
July 11, 2025	86.5	88.81	88.81	89.33	85.51	297,260
July 10, 2025	84.89	86.79	86.79	88	83.7	248,097
July 09, 2025	84	84.54	84.54	85.77	83.23	257,876
July 08, 2025	88	83.9	83.9	88	83.44	615,168
July 07, 2025	90.7	88.89	88.89	91.2	88.5	279,707
July 04, 2025	91	89.82	89.82	92.01	89.2	578,534
July 03, 2025	92.17	91.34	91.34	94.21	90.76	746,528
July 02, 2025	90.5	92.17	92.17	93.25	88.56	1.32M
July 01, 2025	85.3	88.07	88.07	89.9	85.3	498,884
June 30, 2025	84.4	84.03	84.03	85.7	83.4	191,352
June 27, 2025	85.5	83.82	83.82	86.73	83.5	263,357
June 26, 2025	87.35	86.04	86.04	88.62	85.15	675,201
June 25, 2025	83	86.57	86.57	88.25	83	3.86M
June 24, 2025	76	79.12	79.12	80.75	76	541,441
June 23, 2025	74.84	74.41	74.41	75.44	73.25	85,727
June 20, 2025	72.2	75.01	75.01	75.8	72.2	187,556
June 19, 2025	75	72	72	75.4	70.92	186,854
June 18, 2025	75.5	74.92	74.92	76.99	74.35	123,112
June 17, 2025	76.95	75.7	75.7	77.6	75.12	128,612
June 16, 2025	78.99	77.5	77.5	80	75.41	261,433
June 13, 2025	73	78.68	78.68	81.7	72.02	482,220
June 12, 2025	78.01	74.86	74.86	79.35	74.2	268,852
June 11, 2025	76.45	78	78	82.2	76	759,304
June 10, 2025	74.88	75.67	75.67	76	73.25	324,951
June 09, 2025	72	74.02	74.02	75.49	71.99	467,234
June 06, 2025	70.6	71.76	71.76	72.98	70.6	225,779
June 05, 2025	70.72	71.16	71.16	72.5	70.71	130,744
June 04, 2025	71.63	71.07	71.07	71.9	70.3	108,779
June 03, 2025	70.55	71.36	71.36	72.8	70.54	184,284
June 02, 2025	70	70.2	70.2	71.18	69.28	114,936
May 30, 2025	71.29	69.87	69.87	71.4	69.5	138,112
May 29, 2025	71.68	70.96	70.96	72.34	70.81	95,302
May 28, 2025	70.99	71.63	71.63	72.5	70	169,954
May 27, 2025	71.3	70.37	70.37	71.3	69.51	87,054
May 26, 2025	70.36	70.96	70.96	71.9	69.5	161,054

Arihant Capital Markets Limited (ARIHANTCAP.NS) NSE