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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	88.75	88.29	88.29	90.23	87.8	373,345
January 13, 2026	88.12	88.7	88.7	92.75	87.91	1.07M
January 12, 2026	91.01	87.83	87.83	91.54	86.97	732,097
January 09, 2026	94.3	91.46	91.46	94.97	91	478,161
January 08, 2026	95.41	94.21	94.21	97.12	93.01	892,584
January 07, 2026	95	95.77	95.77	99.5	95	2.22M
January 06, 2026	89.45	95.32	95.32	98	89.07	6.49M
January 05, 2026	90.15	88.58	88.58	90.68	88.29	186,311
January 02, 2026	89.6	90.57	90.57	91.71	89.53	214,072
January 01, 2026	90	89.49	89.49	90.69	89	146,335
December 31, 2025	89.89	89.92	89.92	90.99	89.23	185,535
December 30, 2025	90.93	89.55	89.55	91.4	89	497,017
December 29, 2025	91.21	90.46	90.46	92.29	89.8	299,661
December 26, 2025	93	91.21	91.21	93.99	90.9	344,865
December 24, 2025	93.95	92.45	92.45	96.9	92.11	271,060
December 23, 2025	95.05	93.86	93.86	95.06	93.64	288,543
December 22, 2025	93.2	94.71	94.71	95.85	92.73	173,486
December 19, 2025	92.9	92.46	92.46	96.14	91.21	1.21M
December 18, 2025	91.8	92.2	92.2	93.42	90.11	635,013
December 17, 2025	92.35	91.19	91.19	92.4	90.76	138,777
December 16, 2025	94.9	92.12	92.12	94.9	91.25	223,425
December 15, 2025	95.25	94.38	94.38	95.9	94.02	130,704
December 12, 2025	95.1	94.93	94.93	95.5	94.6	109,750
December 11, 2025	94.94	94.79	94.79	95.01	93.5	174,862
December 10, 2025	94	94.39	94.39	95.6	93.2	201,238
December 09, 2025	93.29	94.23	94.23	94.6	90.03	385,946
December 08, 2025	96.75	93.29	93.29	96.75	92.45	306,853
December 05, 2025	96.99	95.94	95.94	97.5	95.21	341,451
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

Arihant Capital Markets Limited (ARIHANTCAP.NS) NSE