SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ARIHANT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Feb 2022 | 39.65 | 39.95 | 39.95 | 38.50 | 8115 | 3.26% |
| 02 Feb 2022 | 38.40 | 37.30 | 39.80 | 36.95 | 26302 | -1.16% |
| 01 Feb 2022 | 38.85 | 40.95 | 40.95 | 38.80 | 22999 | -4.78% |
| 31 Jan 2022 | 40.80 | 41.15 | 44.65 | 40.55 | 25470 | -4.34% |
| 28 Jan 2022 | 42.65 | 42.30 | 44.35 | 41.55 | 16169 | -1.16% |
| 27 Jan 2022 | 43.15 | 43.90 | 44.80 | 41.90 | 19121 | -1.71% |
| 25 Jan 2022 | 43.90 | 43.90 | 44.80 | 43.90 | 11177 | -4.98% |
| 24 Jan 2022 | 46.20 | 50.20 | 50.25 | 46.20 | 51513 | -4.94% |
| 21 Jan 2022 | 48.60 | 48.70 | 48.90 | 47.30 | 75794 | 4.29% |
| 20 Jan 2022 | 46.60 | 45.35 | 47.45 | 45.35 | 99853 | 2.76% |
| 19 Jan 2022 | 45.35 | 45.00 | 45.70 | 44.00 | 157890 | 3.30% |
| 18 Jan 2022 | 43.90 | 46.00 | 46.00 | 43.25 | 109530 | -1.35% |
| 17 Jan 2022 | 44.50 | 41.20 | 44.90 | 41.20 | 115383 | 3.13% |
| 14 Jan 2022 | 43.15 | 42.50 | 43.90 | 41.10 | 154908 | 2.01% |
| 13 Jan 2022 | 42.30 | 42.50 | 42.80 | 40.20 | 190714 | 0.83% |
| 12 Jan 2022 | 41.95 | 40.70 | 42.30 | 40.55 | 47002 | 1.21% |
| 11 Jan 2022 | 41.45 | 43.05 | 43.05 | 40.20 | 33570 | 0.61% |
| 10 Jan 2022 | 41.20 | 39.25 | 41.20 | 39.25 | 45747 | 4.97% |
| 07 Jan 2022 | 39.25 | 38.40 | 40.15 | 38.35 | 42608 | -0.25% |
| 06 Jan 2022 | 39.35 | 40.55 | 40.55 | 38.30 | 19214 | -1.01% |
| 05 Jan 2022 | 39.75 | 38.80 | 40.70 | 38.05 | 19364 | 2.45% |
| 04 Jan 2022 | 38.80 | 39.50 | 40.80 | 38.30 | 13599 | -0.64% |
| 03 Jan 2022 | 39.05 | 39.20 | 39.75 | 37.60 | 7521 | -0.51% |
| 31 Dec 2021 | 39.25 | 39.40 | 39.40 | 37.75 | 5831 | 2.61% |
| 30 Dec 2021 | 38.25 | 39.15 | 39.50 | 38.00 | 2149 | -2.30% |
| 29 Dec 2021 | 39.15 | 39.90 | 39.90 | 38.00 | 12335 | -0.38% |
| 28 Dec 2021 | 39.30 | 39.45 | 40.45 | 39.20 | 8516 | -3.44% |
| 27 Dec 2021 | 40.70 | 40.00 | 40.95 | 38.00 | 14885 | 1.88% |
| 24 Dec 2021 | 39.95 | 40.90 | 41.70 | 38.60 | 15259 | 0.00% |
| 23 Dec 2021 | 39.95 | 39.85 | 40.75 | 38.55 | 2984 | 1.52% |
| 22 Dec 2021 | 39.35 | 38.95 | 39.85 | 37.15 | 5050 | 3.55% |
| 21 Dec 2021 | 38.00 | 40.70 | 40.75 | 37.60 | 9239 | -2.19% |
| 20 Dec 2021 | 38.85 | 40.60 | 41.30 | 38.85 | 5365 | -4.90% |
| 17 Dec 2021 | 40.85 | 40.20 | 43.45 | 40.20 | 3193 | -1.68% |
| 16 Dec 2021 | 41.55 | 42.50 | 42.50 | 40.60 | 3621 | 0.00% |
| 15 Dec 2021 | 41.55 | 41.15 | 42.25 | 40.50 | 2978 | -0.95% |
| 14 Dec 2021 | 41.95 | 40.65 | 43.40 | 40.65 | 38218 | 1.21% |
| 13 Dec 2021 | 41.45 | 41.95 | 41.95 | 40.25 | 5969 | 1.34% |
| 10 Dec 2021 | 40.90 | 41.85 | 41.85 | 39.20 | 7367 | -0.37% |
| 09 Dec 2021 | 41.05 | 40.10 | 41.90 | 40.10 | 5492 | 0.98% |
| 08 Dec 2021 | 40.65 | 40.20 | 41.90 | 40.20 | 3984 | -2.40% |
| 07 Dec 2021 | 41.65 | 40.10 | 42.65 | 40.10 | 4245 | 0.73% |
| 06 Dec 2021 | 41.35 | 41.15 | 43.70 | 41.15 | 3651 | -2.82% |
| 03 Dec 2021 | 42.55 | 41.55 | 43.55 | 41.55 | 4513 | 1.43% |
| 02 Dec 2021 | 41.95 | 42.60 | 43.50 | 41.10 | 3804 | -1.53% |
| 01 Dec 2021 | 42.60 | 42.70 | 42.70 | 39.25 | 10260 | 4.41% |
| 30 Nov 2021 | 40.80 | 43.65 | 43.65 | 40.50 | 10454 | -4.23% |
| 29 Nov 2021 | 42.60 | 46.30 | 46.85 | 42.45 | 12670 | -4.59% |
| 26 Nov 2021 | 44.65 | 44.50 | 44.65 | 44.40 | 15217 | 4.94% |
| 25 Nov 2021 | 42.55 | 42.50 | 42.55 | 41.40 | 6744 | 4.93% |
| 24 Nov 2021 | 40.55 | 40.55 | 40.55 | 40.55 | 4454 | 4.92% |
| 23 Nov 2021 | 38.65 | 36.85 | 38.65 | 35.15 | 6358 | 4.88% |
| 22 Nov 2021 | 36.85 | 38.50 | 38.65 | 36.85 | 10175 | -4.90% |
| 18 Nov 2021 | 38.75 | 38.90 | 40.70 | 38.75 | 13737 | -4.91% |
| 17 Nov 2021 | 40.75 | 42.00 | 42.00 | 40.75 | 11477 | -4.90% |
| 16 Nov 2021 | 42.85 | 43.35 | 45.85 | 42.85 | 17823 | -4.99% |
| 15 Nov 2021 | 45.10 | 45.10 | 47.95 | 45.10 | 20095 | -4.95% |
| 12 Nov 2021 | 47.45 | 47.55 | 47.55 | 47.45 | 12343 | -4.91% |
| 11 Nov 2021 | 49.90 | 54.25 | 54.25 | 49.90 | 27341 | -4.95% |
| 10 Nov 2021 | 52.50 | 52.00 | 52.50 | 47.50 | 60681 | 5.00% |
| 09 Nov 2021 | 50.00 | 45.30 | 50.00 | 45.30 | 40144 | 4.93% |
| 08 Nov 2021 | 47.65 | 47.65 | 47.65 | 47.65 | 4354 | -4.99% |
| 04 Nov 2021 | 50.15 | 50.15 | 50.15 | 50.15 | 1560 | -4.93% |
| 03 Nov 2021 | 52.75 | 52.75 | 52.75 | 52.75 | 6273 | -4.95% |
| 02 Nov 2021 | 55.50 | 55.50 | 55.50 | 55.50 | 9953 | -4.97% |
| 01 Nov 2021 | 58.40 | 58.40 | 58.40 | 58.40 | 5035 | -4.96% |
| 29 Oct 2021 | 61.45 | 66.40 | 66.40 | 61.45 | 86299 | -4.95% |
| 28 Oct 2021 | 64.65 | 64.65 | 64.65 | 64.65 | 15508 | 4.95% |
| 27 Oct 2021 | 61.60 | 61.60 | 61.60 | 61.60 | 31334 | 4.94% |
| 26 Oct 2021 | 58.70 | 58.70 | 58.70 | 58.70 | 23961 | 9.93% |
| 25 Oct 2021 | 53.40 | 51.95 | 53.40 | 50.90 | 156792 | 9.99% |
| 22 Oct 2021 | 48.55 | 48.55 | 48.55 | 47.10 | 117335 | 9.97% |
| 21 Oct 2021 | 44.15 | 40.30 | 44.15 | 40.30 | 205131 | 19.97% |
| 20 Oct 2021 | 36.80 | 33.00 | 36.80 | 32.50 | 486502 | 19.87% |
| 19 Oct 2021 | 30.70 | 26.90 | 31.20 | 25.80 | 205674 | 18.08% |
| 18 Oct 2021 | 26.00 | 25.70 | 26.50 | 25.65 | 9601 | -0.76% |
| 14 Oct 2021 | 26.20 | 27.20 | 27.25 | 26.00 | 9976 | 0.00% |
| 13 Oct 2021 | 26.20 | 26.45 | 27.30 | 25.65 | 16572 | -0.95% |
| 12 Oct 2021 | 26.45 | 27.20 | 27.35 | 26.05 | 20422 | 0.00% |
| 11 Oct 2021 | 26.45 | 27.05 | 27.75 | 25.85 | 22806 | 2.32% |
| 08 Oct 2021 | 25.85 | 26.55 | 27.00 | 25.25 | 10100 | -2.64% |
| 07 Oct 2021 | 26.55 | 28.00 | 28.00 | 22.50 | 24288 | 2.51% |
| 06 Oct 2021 | 25.90 | 27.35 | 27.40 | 25.80 | 19226 | -2.26% |
| 05 Oct 2021 | 26.50 | 26.95 | 27.20 | 26.00 | 11332 | 2.12% |
| 04 Oct 2021 | 25.95 | 26.00 | 27.25 | 25.70 | 15536 | -1.33% |
| 01 Oct 2021 | 26.30 | 26.60 | 26.60 | 25.30 | 18114 | -0.38% |
| 30 Sep 2021 | 26.40 | 25.60 | 27.50 | 25.60 | 12156 | 1.34% |
| 29 Sep 2021 | 26.05 | 26.55 | 27.80 | 25.30 | 31533 | -3.52% |
| 28 Sep 2021 | 27.00 | 28.00 | 28.00 | 26.15 | 28049 | -0.74% |
| 27 Sep 2021 | 27.20 | 28.20 | 28.20 | 26.90 | 12413 | 2.64% |
| 24 Sep 2021 | 26.50 | 25.30 | 27.75 | 25.30 | 30904 | 1.73% |
| 23 Sep 2021 | 26.05 | 27.50 | 27.75 | 25.75 | 15610 | 1.56% |
| 22 Sep 2021 | 25.65 | 25.60 | 28.00 | 25.25 | 90220 | -2.47% |
| 21 Sep 2021 | 26.30 | 26.85 | 27.50 | 25.15 | 123093 | 0.00% |
| 20 Sep 2021 | 26.30 | 27.85 | 27.95 | 26.00 | 97517 | 0.19% |
| 17 Sep 2021 | 26.25 | 26.90 | 28.05 | 25.15 | 36556 | -3.14% |
| 16 Sep 2021 | 27.10 | 26.90 | 27.80 | 26.75 | 6124 | -0.73% |
| 15 Sep 2021 | 27.30 | 27.05 | 28.05 | 26.45 | 18004 | -0.73% |
| 14 Sep 2021 | 27.50 | 26.25 | 28.30 | 26.20 | 32213 | 1.29% |
| 13 Sep 2021 | 27.15 | 27.75 | 27.75 | 25.50 | 12270 | 3.43% |
| 09 Sep 2021 | 26.25 | 25.10 | 26.85 | 24.65 | 14518 | 4.58% |
| 08 Sep 2021 | 25.10 | 24.60 | 25.85 | 24.50 | 9358 | 0.20% |
| 07 Sep 2021 | 25.05 | 25.00 | 27.25 | 24.60 | 10267 | -2.15% |
| 06 Sep 2021 | 25.60 | 27.40 | 27.40 | 25.00 | 11401 | 0.39% |
| 03 Sep 2021 | 25.50 | 25.00 | 25.65 | 24.15 | 11531 | 1.59% |
| 02 Sep 2021 | 25.10 | 24.05 | 26.20 | 23.55 | 16347 | 2.45% |
| 01 Sep 2021 | 24.50 | 25.45 | 25.45 | 23.75 | 10969 | 2.30% |
| 31 Aug 2021 | 23.95 | 24.00 | 25.00 | 23.90 | 14621 | -1.84% |
| 30 Aug 2021 | 24.40 | 23.70 | 25.10 | 23.50 | 17466 | 2.95% |
| 27 Aug 2021 | 23.70 | 24.90 | 25.00 | 23.65 | 2944 | -5.20% |
| 26 Aug 2021 | 25.00 | 23.25 | 25.70 | 23.15 | 9054 | 4.60% |
| 25 Aug 2021 | 23.90 | 24.00 | 25.70 | 23.20 | 13745 | -3.82% |
| 24 Aug 2021 | 24.85 | 26.90 | 26.90 | 24.60 | 8845 | -3.87% |
| 23 Aug 2021 | 25.85 | 26.00 | 27.50 | 24.50 | 11999 | -3.72% |
| 20 Aug 2021 | 26.85 | 25.15 | 28.10 | 25.15 | 10033 | -0.56% |
| 18 Aug 2021 | 27.00 | 27.00 | 27.60 | 26.45 | 7272 | -3.05% |
| 17 Aug 2021 | 27.85 | 28.15 | 28.20 | 25.85 | 14044 | -2.62% |
| 16 Aug 2021 | 28.60 | 31.65 | 31.65 | 28.00 | 28755 | -4.35% |
| 13 Aug 2021 | 29.90 | 29.40 | 31.05 | 28.50 | 67113 | 1.70% |
| 12 Aug 2021 | 29.40 | 27.95 | 29.80 | 27.15 | 18556 | 5.57% |
| 11 Aug 2021 | 27.85 | 28.20 | 28.90 | 26.30 | 27716 | -1.59% |
| 10 Aug 2021 | 28.30 | 26.70 | 29.35 | 26.60 | 33920 | 5.99% |
| 09 Aug 2021 | 26.70 | 28.00 | 30.00 | 25.50 | 20250 | -3.44% |
| 06 Aug 2021 | 27.65 | 27.05 | 28.50 | 25.90 | 9770 | 1.65% |
| 05 Aug 2021 | 27.20 | 27.35 | 27.50 | 25.95 | 20520 | 0.18% |
| 04 Aug 2021 | 27.15 | 28.75 | 28.75 | 27.15 | 9414 | -4.90% |
| 03 Aug 2021 | 28.55 | 28.75 | 28.85 | 27.00 | 25091 | 3.63% |
| 02 Aug 2021 | 27.55 | 27.55 | 28.25 | 26.25 | 33047 | 2.23% |
| 30 Jul 2021 | 26.95 | 26.55 | 27.00 | 25.70 | 21096 | 2.67% |
| 29 Jul 2021 | 26.25 | 26.55 | 26.80 | 25.40 | 14134 | -0.19% |
| 28 Jul 2021 | 26.30 | 27.30 | 27.30 | 25.45 | 10231 | -0.19% |
| 27 Jul 2021 | 26.35 | 26.90 | 26.90 | 25.00 | 21316 | 1.35% |
| 26 Jul 2021 | 26.00 | 26.35 | 26.85 | 24.60 | 11510 | 0.78% |
| 23 Jul 2021 | 25.80 | 26.30 | 26.30 | 24.25 | 5420 | 1.98% |
| 22 Jul 2021 | 25.30 | 25.30 | 26.15 | 24.25 | 12541 | -0.39% |
| 20 Jul 2021 | 25.40 | 26.00 | 26.40 | 24.75 | 6949 | -2.31% |
| 19 Jul 2021 | 26.00 | 25.00 | 26.85 | 25.00 | 3981 | -1.14% |
| 16 Jul 2021 | 26.30 | 26.80 | 26.80 | 26.10 | 4306 | -1.87% |
| 15 Jul 2021 | 26.80 | 25.65 | 26.90 | 25.65 | 6904 | -0.37% |
| 14 Jul 2021 | 26.90 | 26.30 | 26.90 | 26.25 | 1185 | 2.28% |
| 13 Jul 2021 | 26.30 | 26.10 | 27.60 | 26.10 | 3073 | -2.77% |
| 12 Jul 2021 | 27.05 | 27.80 | 27.80 | 25.50 | 1780 | 0.93% |
| 09 Jul 2021 | 26.80 | 27.80 | 27.80 | 26.00 | 2093 | -0.37% |
| 08 Jul 2021 | 26.90 | 27.70 | 27.70 | 25.65 | 1445 | -0.19% |
| 07 Jul 2021 | 26.95 | 27.75 | 27.75 | 26.00 | 1582 | 1.13% |
| 06 Jul 2021 | 26.65 | 27.80 | 27.80 | 26.25 | 5222 | -2.91% |
| 05 Jul 2021 | 27.45 | 27.80 | 27.80 | 25.65 | 2308 | 2.43% |
| 02 Jul 2021 | 26.80 | 27.25 | 27.25 | 25.00 | 2671 | 2.68% |
| 01 Jul 2021 | 26.10 | 25.65 | 27.00 | 25.65 | 6132 | -3.33% |
| 30 Jun 2021 | 27.00 | 28.00 | 28.00 | 25.70 | 2075 | 0.00% |
| 29 Jun 2021 | 27.00 | 27.90 | 27.90 | 26.20 | 10259 | 1.31% |
| 28 Jun 2021 | 26.65 | 25.00 | 26.70 | 24.30 | 4951 | 4.72% |
| 25 Jun 2021 | 25.45 | 25.50 | 26.30 | 25.20 | 3744 | -3.60% |
| 24 Jun 2021 | 26.40 | 24.80 | 26.85 | 24.80 | 4036 | 1.34% |
| 23 Jun 2021 | 26.05 | 28.00 | 28.00 | 25.65 | 3704 | -2.98% |
| 22 Jun 2021 | 26.85 | 27.00 | 28.15 | 26.50 | 7863 | -2.36% |
| 21 Jun 2021 | 27.50 | 28.50 | 28.50 | 26.60 | 5102 | -1.61% |
| 18 Jun 2021 | 27.95 | 28.20 | 28.20 | 26.80 | 10766 | -0.89% |
| 17 Jun 2021 | 28.20 | 28.90 | 29.00 | 26.30 | 3148 | 1.99% |
| 16 Jun 2021 | 27.65 | 27.40 | 28.25 | 27.40 | 17958 | -3.99% |
| 15 Jun 2021 | 28.80 | 30.75 | 30.75 | 28.00 | 14439 | -2.21% |
| 14 Jun 2021 | 29.45 | 31.35 | 31.35 | 28.45 | 18245 | -1.51% |
| 11 Jun 2021 | 29.90 | 29.90 | 29.90 | 29.15 | 11711 | 4.91% |
| 10 Jun 2021 | 28.50 | 28.50 | 28.50 | 27.50 | 35488 | 4.97% |
| 09 Jun 2021 | 27.15 | 27.15 | 27.15 | 25.00 | 24182 | 4.83% |
| 08 Jun 2021 | 25.90 | 25.90 | 25.90 | 25.00 | 24781 | 4.86% |
| 07 Jun 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 5507 | 4.88% |
| 04 Jun 2021 | 23.55 | 23.55 | 23.55 | 23.55 | 10292 | 4.90% |
| 03 Jun 2021 | 22.45 | 21.00 | 22.45 | 21.00 | 717278 | 4.91% |
| 02 Jun 2021 | 21.40 | 21.80 | 21.80 | 20.80 | 2958 | 0.47% |
| 01 Jun 2021 | 21.30 | 21.55 | 22.05 | 20.50 | 18889 | -1.16% |
| 31 May 2021 | 21.55 | 22.25 | 22.25 | 20.30 | 10358 | 0.94% |
| 28 May 2021 | 21.35 | 21.50 | 22.20 | 20.25 | 10769 | 0.47% |
| 27 May 2021 | 21.25 | 22.35 | 22.35 | 21.25 | 7934 | -4.92% |
| 26 May 2021 | 22.35 | 23.45 | 23.95 | 22.35 | 21445 | -4.89% |
| 25 May 2021 | 23.50 | 22.20 | 23.75 | 22.20 | 20513 | 3.75% |
| 24 May 2021 | 22.65 | 22.35 | 22.90 | 21.40 | 7877 | 3.66% |
| 21 May 2021 | 21.85 | 21.85 | 21.85 | 21.80 | 8122 | 4.80% |
| 20 May 2021 | 20.85 | 20.00 | 20.85 | 19.60 | 8562 | 4.77% |
| 19 May 2021 | 19.90 | 20.00 | 20.35 | 19.05 | 17474 | 2.58% |
| 18 May 2021 | 19.40 | 19.20 | 19.90 | 18.80 | 14651 | -0.26% |
| 17 May 2021 | 19.45 | 20.40 | 20.40 | 18.55 | 10205 | -0.26% |
| 14 May 2021 | 19.50 | 19.15 | 20.05 | 19.00 | 51202 | 1.83% |
| 12 May 2021 | 19.15 | 18.95 | 19.15 | 18.00 | 3613 | 4.93% |
| 11 May 2021 | 18.25 | 18.45 | 18.45 | 18.00 | 4818 | 0.55% |
| 10 May 2021 | 18.15 | 17.95 | 18.45 | 17.85 | 20242 | 1.11% |
| 07 May 2021 | 17.95 | 18.45 | 18.45 | 17.20 | 4946 | 1.41% |
| 06 May 2021 | 17.70 | 18.45 | 18.45 | 17.10 | 4999 | 0.28% |
| 05 May 2021 | 17.65 | 16.90 | 17.65 | 16.90 | 2162 | 4.75% |
| 04 May 2021 | 16.85 | 18.00 | 18.00 | 16.60 | 6090 | -2.03% |
| 03 May 2021 | 17.20 | 18.00 | 18.00 | 17.00 | 2630 | -3.64% |
| 30 Apr 2021 | 17.85 | 17.90 | 18.50 | 17.85 | 2428 | -3.51% |
| 29 Apr 2021 | 18.50 | 19.40 | 19.40 | 18.50 | 16866 | -4.88% |
| 28 Apr 2021 | 19.45 | 18.75 | 19.50 | 18.20 | 22242 | 3.73% |
| 27 Apr 2021 | 18.75 | 19.25 | 19.25 | 18.05 | 731 | 1.90% |
| 26 Apr 2021 | 18.40 | 18.20 | 18.95 | 18.20 | 1041 | 1.10% |
| 23 Apr 2021 | 18.20 | 18.20 | 18.20 | 17.50 | 8707 | 4.90% |
| 22 Apr 2021 | 17.35 | 17.75 | 17.75 | 16.95 | 1546 | 0.29% |
| 20 Apr 2021 | 17.30 | 18.10 | 18.20 | 17.00 | 1316 | -0.57% |
| 19 Apr 2021 | 17.40 | 17.55 | 18.90 | 17.30 | 1681 | -4.13% |
| 16 Apr 2021 | 18.15 | 18.65 | 19.30 | 17.90 | 5607 | -2.68% |
| 15 Apr 2021 | 18.65 | 19.60 | 19.60 | 18.65 | 2478 | -4.85% |
| 13 Apr 2021 | 19.60 | 18.05 | 19.65 | 17.85 | 8653 | 4.53% |
| 12 Apr 2021 | 18.75 | 19.50 | 19.50 | 18.75 | 622 | -4.82% |
| 09 Apr 2021 | 19.70 | 19.40 | 20.35 | 18.80 | 916 | 1.55% |
| 08 Apr 2021 | 19.40 | 19.25 | 19.40 | 19.20 | 1954 | 4.86% |
| 07 Apr 2021 | 18.50 | 18.15 | 19.05 | 18.10 | 698 | 1.93% |
