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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	99	96.59	96.59	99.01	96.1	252,969
December 03, 2025	99.76	98.31	98.31	99.76	97.7	210,909
December 02, 2025	99.6	99.26	99.26	100	98	238,414
December 01, 2025	101.24	99.15	99.15	101.31	98.51	514,819
November 28, 2025	108.57	100.44	100.44	108.57	98.8	1.4M
November 27, 2025	101.25	99.18	99.18	101.5	98.2	335,957
November 26, 2025	99.99	100.76	100.76	101.9	98.57	1.25M
November 25, 2025	100	98.92	98.92	101.4	98.11	624,104
November 24, 2025	97.95	100.44	100.44	101.8	96.11	1.87M
November 21, 2025	97.7	96.97	96.97	97.92	95.57	893,482
November 19, 2025	100.35	97.84	97.84	100.35	97.01	911,935
November 18, 2025	100.12	99.95	99.95	100.7	98.22	705,400
November 17, 2025	102.32	99.94	99.94	102.32	99.01	4.95M
November 14, 2025	103.09	100.33	100.33	103.15	100.1	494,878
November 13, 2025	98.49	103.09	103.09	105.2	97.94	2.57M
November 12, 2025	98.84	98.1	98.1	100.6	97.3	752,320
November 11, 2025	100	98.26	98.26	100.01	98	603,433
November 10, 2025	101.24	99.52	99.52	101.24	98.91	755,603
November 07, 2025	100.61	99.46	99.46	102.76	97.89	1.63M
November 06, 2025	102.99	99.81	99.81	102.99	99	1.05M
November 04, 2025	101.69	100.72	100.72	103.25	100	1.06M
November 03, 2025	102.74	101.4	101.4	103.3	100.9	1.06M
October 31, 2025	104.54	102.74	102.74	104.54	101.71	1.46M
October 30, 2025	107.01	104.58	104.58	107.03	103.01	2.22M
October 29, 2025	108	106.58	106.58	108.4	105.15	3.99M
October 28, 2025	107.37	107.61	107.61	110.33	105.06	19.88M
October 27, 2025	103	107.37	107.37	110	100.35	77.98M
October 24, 2025	114.57	99.49	99.49	120	92.01	37.59M
October 23, 2025	100.95	113.02	113.02	116.95	100.7	19.63M
October 21, 2025	100.5	100.38	100.38	101.25	100.08	51,002
October 20, 2025	100.93	100.68	100.68	101.77	99.48	227,370
October 17, 2025	100.88	99.73	99.73	102.4	99	442,703
October 16, 2025	99.9	100.88	100.88	104.29	99.51	594,800
October 15, 2025	108	99.78	99.78	108.48	99.1	1.22M
October 14, 2025	110.72	107.26	107.26	111.4	106.21	516,015
October 13, 2025	112	109.84	109.84	113.59	108.16	319,784
October 10, 2025	112.88	113.44	113.44	115.85	111.67	296,341
October 09, 2025	116.09	111.98	111.98	116.41	107.6	502,742
October 08, 2025	115.4	116.15	116.15	116.9	112.5	304,859
October 07, 2025	118.4	115.27	115.27	118.4	115	367,009
October 06, 2025	117.18	117.13	117.13	118.6	116	586,209
October 03, 2025	114.85	116.26	116.26	118.9	113.86	839,466
October 01, 2025	110	113.73	113.73	115.27	109.51	1.01M
September 30, 2025	110.9	108.65	108.65	112	108.05	175,305
September 29, 2025	109.71	109.98	109.98	113.48	107.35	488,311
September 26, 2025	110.29	110.5	110.5	112.3	108.68	581,860
September 25, 2025	104	110.29	110.29	112	103.4	1.66M
September 24, 2025	103.99	104.34	104.34	106.22	103.5	494,299
September 23, 2025	110	107.91	107.91	113.71	106.44	503,973
September 22, 2025	107	108.51	108.51	109.9	106.5	203,396
September 19, 2025	109.6	107.74	107.74	109.6	106.99	147,167
September 18, 2025	110.99	109.1	108.6	112.69	106.98	389,439
September 17, 2025	112.39	110.4	110.4	112.69	110.01	206,362
September 16, 2025	111.59	111.86	111.86	115.75	110.64	381,962
September 15, 2025	113.09	111.82	111.82	113.09	110	342,795
September 12, 2025	115.59	113.1	113.1	118	112.5	398,306
September 11, 2025	116.16	115.07	115.07	116.99	113	450,123
September 10, 2025	115.85	115.66	115.66	117.96	113.5	1.34M
September 09, 2025	107	114.35	114.35	115.89	106.2	1.09M
September 08, 2025	104.34	105.92	105.92	106.98	103.86	309,568

Arihant Capital Markets Limited (ARIHANTCAP.NS) NSE