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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	104.14	104.34	104.34	105.5	103.11	172,007
September 04, 2025	107.1	103.1	103.1	107.89	102.51	250,436
September 03, 2025	106.3	106.04	106.04	107.6	105.5	199,305
September 02, 2025	109.61	106.13	106.13	110.95	105	590,037
September 01, 2025	110	109.74	109.74	111.5	108.5	250,777
August 29, 2025	109.35	109.92	109.92	113.37	109.35	343,507
August 28, 2025	111.49	110.47	110.47	112.69	109.42	271,458
August 26, 2025	110.33	112	112	114.86	108.55	927,841
August 25, 2025	112.14	110.33	110.33	113.09	110.02	446,083
August 22, 2025	108.1	112.04	112.04	113.3	106.48	1.39M
August 21, 2025	111.05	107.24	107.24	112.24	106.75	1.04M
August 20, 2025	99.06	109.59	109.59	111.11	98.67	2.72M
August 19, 2025	100.99	98.36	98.36	101.65	97.7	260,771
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

Arihant Capital Markets Limited (ARIHANTCAP.NS) NSE