Arihant Superstructures Limited (ARIHANTSUP.NS) NSE
208.21
+5.17(+2.55%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
208.21
+5.17(+2.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 203.93 | 208.21 | 208.21 | 214 | 198.84 | 7,251 |
| April 01, 2026 | 197.75 | 203.04 | 203.04 | 207.3 | 195.05 | 12,015 |
| March 30, 2026 | 202.55 | 192.7 | 192.7 | 204.05 | 188.8 | 25,152 |
| March 27, 2026 | 216.9 | 204.5 | 204.5 | 217 | 200.9 | 150,827 |
| March 25, 2026 | 202.8 | 220.2 | 220.2 | 238 | 198.75 | 143,226 |
| March 24, 2026 | 202.85 | 202.8 | 202.8 | 210.3 | 198.75 | 20,093 |
| March 23, 2026 | 211.6 | 203.35 | 203.35 | 211.6 | 198.15 | 57,343 |
| March 19, 2026 | 226.9 | 216.6 | 216.6 | 226.9 | 214.05 | 126,867 |
| March 18, 2026 | 217.2 | 221.25 | 221.25 | 226.9 | 205.3 | 28,975 |
| March 17, 2026 | 208.6 | 214.15 | 214.15 | 220 | 207.3 | 14,385 |
| March 16, 2026 | 220.9 | 208.75 | 208.75 | 221.1 | 205.2 | 60,831 |
| March 13, 2026 | 224.65 | 220.9 | 220.9 | 225 | 218.95 | 12,946 |
| March 12, 2026 | 230.6 | 227 | 227 | 236.1 | 223.8 | 12,610 |
| March 11, 2026 | 235.05 | 231.4 | 231.4 | 238.6 | 228.8 | 17,009 |
| March 10, 2026 | 241.9 | 234.8 | 234.8 | 244.3 | 232 | 19,905 |
| March 09, 2026 | 247.05 | 236.65 | 236.65 | 251 | 231.05 | 16,538 |
| March 06, 2026 | 246 | 252.05 | 252.05 | 253.8 | 245.8 | 14,896 |
| March 05, 2026 | 248 | 246.9 | 246.9 | 262.4 | 240.9 | 28,904 |
| March 02, 2026 | 248.1 | 257.95 | 257.95 | 260.55 | 248.1 | 10,443 |
| February 27, 2026 | 263.7 | 264.9 | 264.9 | 268.6 | 262.05 | 150,401 |
| February 26, 2026 | 256 | 265 | 265 | 271.5 | 256 | 154,524 |
| February 25, 2026 | 254.9 | 259.85 | 259.85 | 263 | 252.6 | 407,028 |
| February 24, 2026 | 260.75 | 251.7 | 251.7 | 261.2 | 248 | 21,052 |
| February 23, 2026 | 262.5 | 261.15 | 261.15 | 267 | 258.8 | 46,476 |
| February 20, 2026 | 258.75 | 260.65 | 0 | 263.7 | 256.5 | 72,393 |
| February 19, 2026 | 263.15 | 260.55 | 0 | 265.4 | 260 | 40,621 |
| February 18, 2026 | 262 | 262.95 | 0 | 271.95 | 259.7 | 41,831 |
| February 17, 2026 | 270.1 | 265.25 | 0 | 270.4 | 262.45 | 12,672 |
| February 16, 2026 | 262 | 268.65 | 0 | 272.75 | 262 | 35,227 |
| February 13, 2026 | 276.65 | 271.9 | 0 | 278.2 | 269.05 | 17,945 |
| February 12, 2026 | 281.15 | 282.35 | 0 | 284.3 | 272.85 | 59,085 |
| February 11, 2026 | 282 | 281.15 | 0 | 284.8 | 273.1 | 43,653 |
| February 10, 2026 | 290 | 283.15 | 0 | 297.9 | 276.4 | 176,719 |
| February 09, 2026 | 284.3 | 288.6 | 0 | 293.4 | 284.3 | 22,251 |
| February 06, 2026 | 291 | 284.35 | 0 | 291 | 280.35 | 12,024 |
| February 05, 2026 | 298.6 | 292.4 | 0 | 298.6 | 289.3 | 8,689 |
| February 04, 2026 | 273 | 295.4 | 0 | 305 | 273 | 15,544 |
| February 03, 2026 | 273.6 | 291.15 | 0 | 322.5 | 271.6 | 47,161 |
| February 02, 2026 | 266.3 | 268.75 | 0 | 275 | 259.25 | 35,079 |
| February 01, 2026 | 271.3 | 266.3 | 0 | 279.3 | 264 | 17,442 |
| January 30, 2026 | 269.95 | 271.3 | 0 | 272.9 | 267.95 | 11,285 |
| January 29, 2026 | 271 | 273.95 | 0 | 278.55 | 265.6 | 12,070 |
| January 28, 2026 | 265.8 | 269 | 0 | 279.9 | 265.7 | 47,460 |
| January 27, 2026 | 275.95 | 270.4 | 0 | 275.95 | 264.2 | 31,540 |
| January 23, 2026 | 293 | 269.45 | 0 | 293 | 266.35 | 25,218 |
| January 22, 2026 | 293.35 | 293.2 | 0 | 295.85 | 289.45 | 11,025 |
| January 21, 2026 | 306.8 | 293.35 | 0 | 306.8 | 289.1 | 30,938 |
| January 20, 2026 | 312.3 | 305.85 | 0 | 312.35 | 303.5 | 19,886 |
| January 19, 2026 | 314 | 310.75 | 0 | 316.1 | 310.1 | 13,149 |
| January 16, 2026 | 310.4 | 311.95 | 0 | 317 | 306.8 | 24,428 |
| January 14, 2026 | 310.05 | 308.8 | 0 | 310.35 | 304.2 | 10,646 |
| January 13, 2026 | 318.1 | 308.4 | 0 | 318.1 | 306.1 | 25,474 |
| January 12, 2026 | 303.05 | 313.95 | 0 | 320.65 | 303.05 | 21,259 |
| January 09, 2026 | 319.45 | 311.15 | 0 | 319.9 | 310 | 14,295 |
| January 08, 2026 | 329.2 | 322.55 | 0 | 331.15 | 320 | 17,732 |
| January 07, 2026 | 339.45 | 326.05 | 0 | 339.45 | 325 | 37,130 |
| January 06, 2026 | 340.9 | 339.45 | 0 | 341.8 | 337 | 7,288 |
| January 05, 2026 | 342.45 | 339 | 0 | 343 | 335.4 | 21,647 |
| January 02, 2026 | 343.25 | 343 | 0 | 352.4 | 340.05 | 35,920 |
| January 01, 2026 | 341.75 | 344.1 | 0 | 352 | 338.7 | 45,390 |