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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.16	75.17	75.17	76.5	74.56	287,833
February 19, 2026	78.8	76.13	76.13	79	75.8	159,370
February 18, 2026	76.71	78.47	78.47	81.2	76.3	1.27M
February 17, 2026	74.9	75.83	75.83	76.62	74.15	171,541
February 16, 2026	75	74.65	74.65	75.01	74.19	82,423
February 13, 2026	75	75.25	75.25	75.89	74.01	183,162
February 12, 2026	77.5	75.81	75.81	77.94	75.6	210,413
February 11, 2026	78.85	77.69	77.69	78.99	76.53	316,392
February 10, 2026	80.82	78.35	78.35	82	77.8	624,031
February 09, 2026	79.95	81.76	81.76	83.49	79.5	329,230
February 06, 2026	80.99	79.13	79.13	80.99	78.21	215,207
February 05, 2026	81.99	80.98	80.98	82.86	80.67	161,876
February 04, 2026	81	81.67	81.67	83	80.51	340,685
February 03, 2026	84	81.5	81.5	85.35	80.25	563,978
February 02, 2026	78.65	78.89	78.89	80	76.2	223,304
February 01, 2026	80.39	78.8	78.8	81.94	76.59	212,172
January 30, 2026	80	80.39	80.39	82.01	79	162,495
January 29, 2026	80.8	81.61	81.61	83.43	77.6	904,059
January 28, 2026	75	80.15	80.15	82.7	72.9	827,018
January 27, 2026	76.01	74.28	74.28	76.7	73.5	366,892
January 23, 2026	79.48	75.99	75.99	79.48	75.6	260,587
January 22, 2026	78.81	78.56	78.56	80.85	77.16	367,034
January 21, 2026	81	78.53	78.53	81.83	77.52	650,645
January 20, 2026	85.45	79.33	79.33	88	78.06	1.08M
January 19, 2026	87.11	85.03	85.03	88.18	84.57	580,623
January 16, 2026	88.55	87.77	87.77	90.79	87.46	256,514
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

Arihant Capital Markets Limited (ARIHANTCAP.NS) NSE