Arihant Superstructures Limited - ARIHANTSUP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	408.5	401.15	401.15	413.45	400	6,070
September 11, 2025	390	404.35	404.35	415.45	387.95	32,945
September 10, 2025	400	392.5	392.5	400	388	7,680
September 09, 2025	397.7	396.25	396.25	400	386.2	7,351
September 08, 2025	390.7	392.25	392.25	399.9	385.15	47,682
September 05, 2025	393.05	394.9	394.9	395	385.85	8,994
September 04, 2025	392	392.8	392.8	395.15	389.9	7,918
September 03, 2025	392.3	395.65	395.65	398.5	387.65	30,779
September 02, 2025	402.9	397.4	397.4	402.9	395.7	18,368
September 01, 2025	407.05	398.9	398.9	408.2	395.05	18,583
August 29, 2025	397.25	405.45	405.45	411.95	397.2	10,088
August 28, 2025	413.6	400.1	400.1	413.6	389.2	18,066
August 26, 2025	409.05	413.95	413.95	417.7	409.05	16,365
August 25, 2025	415.4	413.05	413.05	428	409.3	57,469
August 22, 2025	416.4	414.85	414.85	416.5	412.15	13,047
August 21, 2025	416	412.3	412.3	419.2	412	4,761
August 20, 2025	414.7	414.15	414.15	415.4	410.45	12,404
August 19, 2025	415.4	415.5	415.5	417	410.1	37,370
August 18, 2025	415.9	414.95	414.95	418.45	411.85	30,936
August 14, 2025	424.7	417.15	417.15	424.7	413	31,300
August 13, 2025	420.95	419.5	419.5	424	410.5	37,707
August 12, 2025	421	419.2	419.2	422	405.45	51,791
August 11, 2025	420.1	417.05	417.05	421.1	415	4,812
August 08, 2025	421.45	415.95	415.95	421.45	414.95	24,056
August 07, 2025	400.7	420.6	420.6	421.05	398.05	12,284
August 06, 2025	427.3	417.4	417.4	427.3	411.05	16,572
August 05, 2025	435.05	422.2	422.2	435.05	419	13,169
August 04, 2025	429.55	433.55	433.55	436.8	424.5	40,698
August 01, 2025	421.9	427.65	427.65	430	420.9	54,653
July 31, 2025	421	420.6	420.6	428.45	412.6	23,112
July 30, 2025	434.7	431.25	431.25	435	425	38,979
July 29, 2025	433.85	434.05	434.05	438.05	415.95	34,229
July 28, 2025	428	433.3	433.3	448.45	416.5	58,987
July 25, 2025	433.8	421.95	421.95	439	416.3	26,630
July 24, 2025	442.75	435.1	435.1	443.8	431.5	14,885
July 23, 2025	444.5	442.75	442.75	450	433.85	24,243
July 22, 2025	445	440.1	440.1	445.6	436	44,327
July 21, 2025	440	440.2	440.2	446.3	431	55,226
July 18, 2025	447.8	444.65	444.65	453.3	435.55	59,013
July 17, 2025	426.75	447.8	447.8	462.2	396	340,017
July 16, 2025	423.15	425.35	425.35	432	421.2	50,074
July 15, 2025	417.3	423.6	423.6	431.5	414.8	79,590
July 14, 2025	414	416.1	416.1	427.95	413.5	582,444
July 11, 2025	410	414.25	414.25	421.05	405.05	80,973
July 10, 2025	404.5	408.8	408.8	414.8	399.6	23,768
July 09, 2025	400	407.25	407.25	408.25	395.4	55,976
July 08, 2025	394.6	397.65	397.65	407.7	394.2	19,734
July 07, 2025	408.15	398.55	398.55	408.6	395.1	27,914
July 04, 2025	405	404.1	404.1	407.9	397.65	24,525
July 03, 2025	406.2	405.45	405.45	415	402.1	40,484
July 02, 2025	407.25	406.85	406.85	409.95	398.45	48,331
July 01, 2025	401.75	401.6	401.6	416	398.5	53,148
June 30, 2025	384.1	400.65	400.65	417.75	384.1	278,023
June 27, 2025	381.9	380.95	380.95	391.8	378	74,127
June 26, 2025	380.9	380.45	380.45	382.45	377	12,013
June 25, 2025	370	379.85	379.85	383	369	21,870
June 24, 2025	376	368.2	368.2	382.4	367.05	13,456
June 23, 2025	362	375.6	375.6	386.5	362	39,247
June 20, 2025	355.1	367.6	367.6	373.25	354.25	17,302
June 19, 2025	358.65	354.4	354.4	368.7	351	22,793

Arihant Superstructures Limited (ARIHANTSUP.NS) NSE