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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	258.75	260.65	260.65	263.7	256.5	72,393
February 19, 2026	263.15	260.55	260.55	265.4	260	40,621
February 18, 2026	262	262.95	262.95	271.95	259.7	41,831
February 17, 2026	270.1	265.25	265.25	270.4	262.45	12,672
February 16, 2026	262	268.65	268.65	272.75	262	35,227
February 13, 2026	276.65	271.9	271.9	278.2	269.05	17,945
February 12, 2026	281.15	282.35	282.35	284.3	272.85	59,085
February 11, 2026	282	281.15	281.15	284.8	273.1	43,653
February 10, 2026	290	283.15	283.15	297.9	276.4	176,719
February 09, 2026	284.3	288.6	288.6	293.4	284.3	22,251
February 06, 2026	291	284.35	284.35	291	280.35	12,024
February 05, 2026	298.6	292.4	292.4	298.6	289.3	8,689
February 04, 2026	273	295.4	295.4	305	273	15,544
February 03, 2026	273.6	291.15	291.15	322.5	271.6	47,161
February 02, 2026	266.3	268.75	268.75	275	259.25	35,079
February 01, 2026	271.3	266.3	266.3	279.3	264	17,442
January 30, 2026	269.95	271.3	271.3	272.9	267.95	11,285
January 29, 2026	271	273.95	273.95	278.55	265.6	12,070
January 28, 2026	265.8	269	269	279.9	265.7	47,460
January 27, 2026	275.95	270.4	270.4	275.95	264.2	31,540
January 23, 2026	293	269.45	269.45	293	266.35	25,218
January 22, 2026	293.35	293.2	293.2	295.85	289.45	11,025
January 21, 2026	306.8	293.35	293.35	306.8	289.1	30,938
January 20, 2026	312.3	305.85	305.85	312.35	303.5	19,886
January 19, 2026	314	310.75	310.75	316.1	310.1	13,149
January 16, 2026	310.4	309	309	310.4	306.8	5,155
January 14, 2026	310.05	308.8	308.8	310.35	304.2	10,646
January 13, 2026	318.1	308.4	308.4	318.1	306.1	25,474
January 12, 2026	303.05	313.95	313.95	320.65	303.05	21,259
January 09, 2026	319.45	311.15	311.15	319.9	310	14,295
January 08, 2026	329.2	322.55	322.55	331.15	320	17,732
January 07, 2026	339.45	326.05	326.05	339.45	325	37,130
January 06, 2026	340.9	339.45	339.45	341.8	337	7,288
January 05, 2026	342.45	339	339	343	335.4	21,647
January 02, 2026	343.25	343	343	352.4	340.05	35,920
January 01, 2026	341.75	344.1	344.1	352	338.7	45,390
December 31, 2025	322	336.7	336.7	342	322	55,048
December 30, 2025	332.25	327.7	327.7	333.6	323.8	40,433
December 29, 2025	324.65	328.95	328.95	333	312.25	45,484
December 26, 2025	313.05	326.65	326.65	333.2	312.4	145,996
December 24, 2025	314.3	313.95	313.95	316.3	310.5	97,599
December 23, 2025	308.1	312.7	312.7	332.35	304.5	338,371
December 22, 2025	308.8	305.25	305.25	309	304.5	23,102
December 19, 2025	306.6	305.8	305.8	308.75	303.55	33,355
December 18, 2025	308.75	303.75	303.75	309.6	303	9,169
December 17, 2025	313.5	311.85	311.85	316.15	308.3	45,335
December 16, 2025	319.9	313.35	313.35	319.9	309.55	46,324
December 15, 2025	314	316.8	316.8	320	313.4	23,165
December 12, 2025	324	315.35	315.35	324	312	24,777
December 11, 2025	313.6	321.1	321.1	325	307.15	60,500
December 10, 2025	318.6	309.85	309.85	320.4	308	24,474
December 09, 2025	326.05	318.2	318.2	326.05	315.5	24,427
December 08, 2025	320	324.15	324.15	334.8	312	65,799
December 05, 2025	333.1	333.6	333.6	335.9	331.25	45,786
December 04, 2025	352.7	335.1	335.1	353.8	333.55	86,555
December 03, 2025	345.9	349.3	349.3	352.15	343.7	92,933
December 02, 2025	345.7	344.7	344.7	346.9	342.15	92,850
December 01, 2025	346.25	344.1	344.1	346.85	341.05	27,265
November 30, 2025	346.25	344.1	344.1	346.85	341.05	12,671
November 28, 2025	350.35	346.5	346.5	350.35	344.25	10,826

Arihant Superstructures Limited (ARIHANTSUP.NS) NSE