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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	376	377.5	377.5	380	372.8	158,035
November 18, 2025	374.95	376.85	376.85	383.7	363.6	22,720
November 17, 2025	378	376.95	376.95	378.3	372.55	14,328
November 14, 2025	389	376.4	376.4	389	375.4	27,647
November 13, 2025	375.1	384.8	384.8	390.35	375.1	59,072
November 12, 2025	399.8	392.3	392.3	402	387.2	53,164
November 11, 2025	410	394.05	394.05	410	392	61,951
November 10, 2025	413.3	408.9	408.9	413.3	405.3	23,017
November 07, 2025	412.75	408.2	408.2	415.5	406.45	143,051
November 06, 2025	425.8	415.55	415.55	425.8	412.5	23,434
November 04, 2025	409.4	422	422	424.45	409.4	52,820
November 03, 2025	414.6	404.15	404.15	417.9	400.6	35,760
October 31, 2025	417.55	416.1	416.1	419	413.15	7,779
October 30, 2025	415.5	418.05	418.05	419.7	414.7	38,593
October 29, 2025	416.45	414.75	414.75	419	412	33,753
October 28, 2025	416	415.65	415.65	420.9	415	27,150
October 27, 2025	419.25	415.25	415.25	427	412	18,334
October 24, 2025	428.65	423.5	423.5	429.95	422	17,398
October 23, 2025	423.7	427.8	427.8	434.65	421.15	42,942
October 21, 2025	425.15	422.85	422.85	425.2	414.6	6,234
October 20, 2025	421	420.9	420.9	423.7	417.7	15,004
October 17, 2025	416.65	421.05	421.05	423.85	416.5	23,742
October 16, 2025	421	418	418	429	415	28,211
October 15, 2025	419.8	420.2	420.2	432.1	417.1	44,354
October 14, 2025	412.35	417.75	417.75	429.6	411.25	44,768
October 13, 2025	418	418.65	418.65	423.15	415.3	47,847
October 10, 2025	434.55	425.65	425.65	439.65	419	93,760
October 09, 2025	425.1	432.1	432.1	447.55	425.1	138,819
October 08, 2025	436	429.45	429.45	437.7	420.6	409,847
October 07, 2025	400.3	428.3	428.3	465	392.6	1.51M
October 06, 2025	390	396.3	396.3	400	390	22,200
October 03, 2025	401	395	395	403.9	394	15,455
October 01, 2025	393	395.95	395.95	403.95	392.5	44,616
September 30, 2025	389.6	395.7	395.7	398.3	389.6	81,354
September 29, 2025	401.1	393.6	393.6	404.9	390.2	86,894
September 26, 2025	401.85	397.1	397.1	408.25	396	31,338
September 25, 2025	402	405.9	405.9	409.4	400.85	25,637
September 24, 2025	404.65	404	404	409.4	399	49,799
September 23, 2025	406.1	403.4	403.4	411.7	397.3	159,826
September 22, 2025	396	406.75	406.75	411.9	396	47,536
September 19, 2025	416.4	405.6	405.6	416.4	398.1	98,966
September 18, 2025	408.95	412.2	410.7	415.15	402.25	77,695
September 17, 2025	400.1	409.05	407.56	412.8	400.1	22,769
September 16, 2025	407.85	400.25	398.79	407.9	396.85	41,078
September 15, 2025	405.6	400.7	400.7	413.2	391.2	24,996
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

Arihant Superstructures Limited (ARIHANTSUP.NS) NSE