ARISINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 130.51 | 127.69 | 133.80 | 126.97 | 1160230 | 2.48% |
| 18 Dec 2025 | 127.35 | 123.00 | 132.80 | 121.98 | 1069312 | 2.98% |
| 17 Dec 2025 | 123.66 | 125.01 | 126.00 | 122.00 | 422744 | -0.58% |
| 16 Dec 2025 | 124.38 | 125.10 | 126.78 | 123.50 | 81119 | -0.99% |
| 15 Dec 2025 | 125.62 | 124.40 | 126.75 | 124.40 | 176132 | 0.05% |
| 12 Dec 2025 | 125.56 | 127.35 | 127.60 | 124.70 | 184421 | 0.28% |
| 11 Dec 2025 | 125.21 | 126.45 | 126.45 | 123.07 | 184929 | -0.89% |
| 10 Dec 2025 | 126.34 | 127.25 | 128.34 | 125.21 | 180037 | -0.17% |
| 09 Dec 2025 | 126.56 | 121.59 | 126.90 | 118.50 | 453407 | 2.94% |
| 08 Dec 2025 | 122.94 | 129.50 | 129.50 | 121.55 | 318858 | -4.73% |
| 05 Dec 2025 | 129.04 | 132.64 | 132.64 | 128.10 | 345705 | -2.06% |
| 04 Dec 2025 | 131.75 | 131.45 | 134.40 | 130.22 | 235420 | 0.29% |
| 03 Dec 2025 | 131.37 | 134.18 | 135.50 | 130.54 | 274576 | -1.33% |
| 02 Dec 2025 | 133.14 | 132.99 | 135.73 | 129.20 | 677203 | 0.32% |
| 01 Dec 2025 | 132.72 | 141.15 | 141.35 | 131.69 | 477248 | -5.04% |
| 28 Nov 2025 | 139.76 | 142.90 | 142.90 | 139.10 | 328967 | -1.85% |
| 27 Nov 2025 | 142.39 | 142.60 | 143.69 | 141.57 | 246774 | -0.16% |
| 26 Nov 2025 | 142.62 | 141.99 | 143.93 | 141.10 | 234438 | 0.28% |
| 25 Nov 2025 | 142.22 | 143.46 | 146.00 | 140.95 | 694361 | -0.99% |
| 24 Nov 2025 | 143.64 | 149.50 | 150.62 | 141.62 | 384599 | -5.21% |
| 21 Nov 2025 | 151.54 | 151.74 | 154.50 | 148.25 | 546973 | -0.07% |
| 20 Nov 2025 | 151.65 | 152.85 | 156.06 | 151.15 | 751029 | -0.69% |
| 19 Nov 2025 | 152.70 | 156.00 | 156.56 | 151.32 | 504908 | -3.04% |
| 18 Nov 2025 | 157.49 | 158.89 | 160.00 | 156.12 | 710762 | -0.62% |
| 17 Nov 2025 | 158.48 | 154.99 | 159.90 | 153.25 | 694972 | 2.88% |
| 14 Nov 2025 | 154.04 | 151.80 | 156.80 | 150.02 | 843772 | 1.48% |
| 13 Nov 2025 | 151.80 | 155.55 | 155.55 | 151.13 | 400527 | -2.46% |
| 12 Nov 2025 | 155.63 | 153.90 | 156.00 | 152.60 | 459579 | 1.97% |
| 11 Nov 2025 | 152.63 | 160.96 | 160.96 | 151.90 | 603060 | -5.18% |
| 10 Nov 2025 | 160.96 | 167.00 | 167.00 | 159.90 | 481118 | -2.06% |
| 07 Nov 2025 | 164.35 | 168.40 | 175.00 | 157.95 | 1850940 | -3.03% |
| 06 Nov 2025 | 169.49 | 169.00 | 171.20 | 163.00 | 778853 | 2.47% |
| 04 Nov 2025 | 165.40 | 163.50 | 168.80 | 163.15 | 723048 | 1.14% |
| 03 Nov 2025 | 163.53 | 163.22 | 166.60 | 162.31 | 491144 | 0.04% |
| 31 Oct 2025 | 163.47 | 164.70 | 165.94 | 163.00 | 249956 | -0.37% |
| 30 Oct 2025 | 164.08 | 167.55 | 167.55 | 163.10 | 299943 | -1.28% |
| 29 Oct 2025 | 166.20 | 164.45 | 168.58 | 163.97 | 1033835 | 2.95% |
| 28 Oct 2025 | 161.43 | 165.12 | 167.00 | 160.10 | 876446 | -2.78% |
| 27 Oct 2025 | 166.05 | 169.00 | 169.57 | 165.50 | 295298 | -1.20% |
| 24 Oct 2025 | 168.06 | 175.00 | 175.22 | 165.12 | 1038576 | -3.84% |
| 23 Oct 2025 | 174.78 | 176.65 | 178.30 | 171.23 | 2199877 | -0.46% |
| 21 Oct 2025 | 175.58 | 175.00 | 176.30 | 174.00 | 583507 | 1.83% |
| 20 Oct 2025 | 172.42 | 169.15 | 173.53 | 165.05 | 692145 | 2.41% |
| 17 Oct 2025 | 168.36 | 169.99 | 172.00 | 166.62 | 973376 | -1.41% |
| 16 Oct 2025 | 170.76 | 165.55 | 175.38 | 165.50 | 1988839 | 2.83% |
| 15 Oct 2025 | 166.06 | 163.00 | 169.99 | 160.60 | 866934 | 1.88% |
| 14 Oct 2025 | 163.00 | 164.85 | 165.57 | 160.55 | 361894 | -0.90% |
| 13 Oct 2025 | 164.48 | 165.60 | 166.29 | 161.65 | 422460 | -0.83% |
| 10 Oct 2025 | 165.85 | 160.45 | 169.99 | 158.30 | 1494907 | 4.19% |
| 09 Oct 2025 | 159.18 | 159.95 | 160.57 | 157.14 | 335833 | -1.25% |
| 08 Oct 2025 | 161.20 | 156.07 | 164.97 | 156.07 | 1452435 | 2.67% |
| 07 Oct 2025 | 157.01 | 158.00 | 159.64 | 156.05 | 570886 | -0.69% |
| 06 Oct 2025 | 158.10 | 163.80 | 163.80 | 157.50 | 470580 | -2.79% |
| 03 Oct 2025 | 162.64 | 155.68 | 163.94 | 154.10 | 1440654 | 5.21% |
| 01 Oct 2025 | 154.58 | 149.40 | 156.65 | 148.85 | 1280125 | 3.54% |
| 30 Sep 2025 | 149.30 | 153.50 | 155.59 | 148.09 | 403261 | -2.70% |
| 29 Sep 2025 | 153.44 | 158.00 | 159.80 | 152.59 | 306729 | -2.76% |
| 26 Sep 2025 | 157.79 | 157.70 | 159.79 | 153.13 | 510376 | -0.30% |
| 25 Sep 2025 | 158.27 | 158.80 | 159.58 | 156.03 | 769643 | 0.90% |
| 24 Sep 2025 | 156.86 | 162.99 | 163.10 | 156.22 | 841123 | -3.76% |
| 23 Sep 2025 | 162.99 | 171.00 | 171.66 | 161.00 | 1496836 | -4.39% |
| 22 Sep 2025 | 170.48 | 159.50 | 174.00 | 154.50 | 5920259 | 6.87% |
| 19 Sep 2025 | 159.52 | 159.00 | 165.75 | 158.67 | 1539769 | 0.68% |
| 18 Sep 2025 | 158.44 | 159.60 | 160.59 | 155.19 | 778471 | -0.26% |
| 17 Sep 2025 | 158.86 | 160.00 | 161.70 | 157.25 | 376954 | -0.38% |
| 16 Sep 2025 | 159.47 | 160.90 | 161.96 | 159.00 | 264327 | -0.30% |
| 15 Sep 2025 | 159.95 | 163.38 | 164.00 | 159.54 | 311417 | -1.82% |
| 12 Sep 2025 | 162.91 | 164.60 | 165.90 | 162.05 | 669802 | -0.55% |
| 11 Sep 2025 | 163.81 | 167.78 | 168.90 | 162.30 | 1439269 | -1.06% |
| 10 Sep 2025 | 165.56 | 159.74 | 168.80 | 159.41 | 1996068 | 4.45% |
| 09 Sep 2025 | 158.51 | 162.80 | 163.74 | 157.26 | 1114028 | -1.47% |
| 08 Sep 2025 | 160.88 | 146.00 | 163.00 | 146.00 | 3220904 | 12.42% |
| 05 Sep 2025 | 143.10 | 143.00 | 145.88 | 142.51 | 329228 | 0.13% |
| 04 Sep 2025 | 142.92 | 145.44 | 146.00 | 142.46 | 313068 | -0.24% |
| 03 Sep 2025 | 143.26 | 142.31 | 147.25 | 141.95 | 386035 | 0.67% |
| 02 Sep 2025 | 142.31 | 143.80 | 144.92 | 141.83 | 221228 | -0.40% |
| 01 Sep 2025 | 142.88 | 146.80 | 148.00 | 141.00 | 381050 | -2.68% |
| 29 Aug 2025 | 146.81 | 149.91 | 150.99 | 145.50 | 309450 | -2.01% |
| 28 Aug 2025 | 149.82 | 149.11 | 152.00 | 146.68 | 437803 | -0.16% |
| 26 Aug 2025 | 150.06 | 148.50 | 150.99 | 145.58 | 900883 | 0.80% |
| 25 Aug 2025 | 148.87 | 146.90 | 153.75 | 146.24 | 1139951 | 3.45% |
| 22 Aug 2025 | 143.91 | 143.65 | 145.35 | 141.80 | 263092 | 0.73% |
| 21 Aug 2025 | 142.87 | 141.11 | 146.00 | 141.11 | 239857 | 1.26% |
| 20 Aug 2025 | 141.09 | 140.73 | 142.19 | 140.59 | 872878 | 0.26% |
| 19 Aug 2025 | 140.73 | 143.01 | 143.97 | 139.97 | 223822 | -1.57% |
| 18 Aug 2025 | 142.97 | 142.35 | 145.40 | 142.35 | 154280 | 1.16% |
| 14 Aug 2025 | 141.33 | 147.90 | 148.21 | 140.98 | 267566 | -4.83% |
| 13 Aug 2025 | 148.50 | 148.40 | 149.78 | 147.26 | 112202 | 0.19% |
| 12 Aug 2025 | 148.22 | 149.05 | 149.70 | 147.21 | 134899 | -0.41% |
| 11 Aug 2025 | 148.83 | 145.56 | 150.80 | 143.47 | 180058 | 2.82% |
| 08 Aug 2025 | 144.75 | 151.95 | 152.50 | 144.00 | 322249 | -3.40% |
| 07 Aug 2025 | 149.85 | 144.50 | 154.00 | 144.50 | 924081 | 1.90% |
| 06 Aug 2025 | 147.05 | 149.00 | 149.89 | 143.70 | 181498 | -0.75% |
| 05 Aug 2025 | 148.16 | 157.95 | 158.00 | 146.52 | 431592 | -4.86% |
| 04 Aug 2025 | 155.73 | 150.00 | 156.90 | 148.87 | 553976 | 4.33% |
| 01 Aug 2025 | 149.27 | 142.90 | 150.14 | 140.50 | 566979 | 4.46% |
| 31 Jul 2025 | 142.90 | 143.00 | 144.00 | 141.17 | 218629 | -1.14% |
| 30 Jul 2025 | 144.55 | 137.15 | 145.00 | 137.14 | 454903 | 5.46% |
| 29 Jul 2025 | 137.07 | 138.45 | 139.30 | 136.00 | 258123 | -1.26% |
| 28 Jul 2025 | 138.82 | 145.35 | 145.83 | 138.05 | 474347 | -4.35% |
| 25 Jul 2025 | 145.13 | 146.99 | 147.88 | 143.61 | 398772 | -1.19% |
| 24 Jul 2025 | 146.88 | 145.98 | 148.40 | 145.45 | 646172 | 0.62% |
| 23 Jul 2025 | 145.97 | 153.97 | 153.97 | 145.20 | 2768310 | -4.59% |
| 22 Jul 2025 | 152.99 | 158.00 | 160.00 | 150.92 | 1184263 | 0.26% |
| 21 Jul 2025 | 152.59 | 156.46 | 157.20 | 152.16 | 384090 | -2.00% |
| 18 Jul 2025 | 155.70 | 159.00 | 160.70 | 155.20 | 488810 | -2.01% |
| 17 Jul 2025 | 158.90 | 162.70 | 163.80 | 158.00 | 363947 | -2.20% |
| 16 Jul 2025 | 162.47 | 164.30 | 166.90 | 161.60 | 524876 | -0.34% |
| 15 Jul 2025 | 163.02 | 163.00 | 164.90 | 162.50 | 243632 | 0.43% |
| 14 Jul 2025 | 162.33 | 167.00 | 168.95 | 161.33 | 1104801 | -0.52% |
| 11 Jul 2025 | 163.18 | 160.50 | 165.30 | 160.50 | 614416 | 1.63% |
| 10 Jul 2025 | 160.57 | 163.70 | 164.23 | 160.16 | 449930 | -1.08% |
| 09 Jul 2025 | 162.32 | 160.31 | 165.29 | 160.23 | 574448 | 1.23% |
| 08 Jul 2025 | 160.34 | 163.92 | 166.59 | 159.30 | 654349 | -2.22% |
| 07 Jul 2025 | 163.98 | 172.58 | 172.58 | 162.80 | 641406 | -4.98% |
| 04 Jul 2025 | 172.58 | 162.04 | 179.11 | 160.40 | 3887536 | 7.81% |
| 03 Jul 2025 | 160.08 | 161.10 | 163.26 | 158.50 | 618725 | -0.16% |
| 02 Jul 2025 | 160.34 | 163.86 | 164.61 | 153.96 | 1908582 | -2.06% |
| 01 Jul 2025 | 163.72 | 173.22 | 174.68 | 163.11 | 1199086 | -5.52% |
| 30 Jun 2025 | 173.29 | 178.79 | 179.49 | 172.00 | 562568 | -2.18% |
| 27 Jun 2025 | 177.15 | 179.00 | 180.98 | 176.12 | 863791 | 0.18% |
| 26 Jun 2025 | 176.84 | 175.66 | 181.98 | 175.66 | 2413289 | 1.41% |
