SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ARSSBL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 451.55 | 438.00 | 455.00 | 429.90 | 294803 | 0.31% |
| 01 Apr 2026 | 450.15 | 433.10 | 455.40 | 433.10 | 612677 | 7.67% |
| 30 Mar 2026 | 418.10 | 437.05 | 442.65 | 416.00 | 448031 | -4.71% |
| 27 Mar 2026 | 438.75 | 460.00 | 460.00 | 434.90 | 551093 | -4.23% |
| 25 Mar 2026 | 458.15 | 460.00 | 475.15 | 455.05 | 440142 | 1.27% |
| 24 Mar 2026 | 452.40 | 449.40 | 460.60 | 438.30 | 626806 | 3.04% |
| 23 Mar 2026 | 439.05 | 455.00 | 457.95 | 434.50 | 290070 | -4.64% |
| 20 Mar 2026 | 460.40 | 472.00 | 479.70 | 456.00 | 277203 | -0.86% |
| 19 Mar 2026 | 464.40 | 480.00 | 483.10 | 461.50 | 197975 | -4.47% |
| 18 Mar 2026 | 486.15 | 476.00 | 493.00 | 474.95 | 279856 | 2.60% |
| 17 Mar 2026 | 473.85 | 469.70 | 476.95 | 465.15 | 196133 | 1.90% |
| 16 Mar 2026 | 465.00 | 480.00 | 484.95 | 456.80 | 354671 | -2.63% |
| 13 Mar 2026 | 477.55 | 488.00 | 492.15 | 475.90 | 191466 | -3.11% |
| 12 Mar 2026 | 492.90 | 483.00 | 495.20 | 476.00 | 217546 | 1.70% |
| 11 Mar 2026 | 484.65 | 497.00 | 498.30 | 483.00 | 242525 | -1.70% |
| 10 Mar 2026 | 493.05 | 470.00 | 498.40 | 468.20 | 564782 | 7.29% |
| 09 Mar 2026 | 459.55 | 475.50 | 479.80 | 455.10 | 391002 | -5.57% |
| 06 Mar 2026 | 486.65 | 497.00 | 498.55 | 481.00 | 118794 | -1.32% |
| 05 Mar 2026 | 493.15 | 494.00 | 501.55 | 488.00 | 240015 | 0.60% |
| 04 Mar 2026 | 490.20 | 480.00 | 496.90 | 480.00 | 227509 | -0.23% |
| 02 Mar 2026 | 491.35 | 477.05 | 497.00 | 477.05 | 318957 | -3.02% |
| 27 Feb 2026 | 506.65 | 500.90 | 510.10 | 497.90 | 232498 | 0.44% |
| 26 Feb 2026 | 504.45 | 506.95 | 511.45 | 501.00 | 126186 | -0.15% |
| 25 Feb 2026 | 505.20 | 507.40 | 514.40 | 497.90 | 388406 | 0.20% |
| 24 Feb 2026 | 504.20 | 510.00 | 518.40 | 500.10 | 282151 | -1.76% |
| 23 Feb 2026 | 513.25 | 528.00 | 530.95 | 507.55 | 289377 | -2.31% |
| 20 Feb 2026 | 525.40 | 526.55 | 533.50 | 521.95 | 165338 | -0.20% |
| 19 Feb 2026 | 526.45 | 543.00 | 543.30 | 520.00 | 157469 | -2.10% |
| 18 Feb 2026 | 537.75 | 535.25 | 547.70 | 530.80 | 306410 | 1.77% |
| 17 Feb 2026 | 528.40 | 526.70 | 539.90 | 523.50 | 245711 | -0.85% |
| 16 Feb 2026 | 532.95 | 547.55 | 548.65 | 528.60 | 460145 | -3.91% |
| 13 Feb 2026 | 554.65 | 568.00 | 568.05 | 552.00 | 229815 | -3.17% |
| 12 Feb 2026 | 572.80 | 576.00 | 576.30 | 565.80 | 217552 | -0.61% |
| 11 Feb 2026 | 576.30 | 586.10 | 586.10 | 572.55 | 350039 | -0.90% |
| 10 Feb 2026 | 581.55 | 570.00 | 592.00 | 567.25 | 860386 | 2.53% |
| 09 Feb 2026 | 567.20 | 575.00 | 575.10 | 564.00 | 343428 | -0.99% |
| 06 Feb 2026 | 572.85 | 574.00 | 574.85 | 568.05 | 132960 | -0.94% |
| 05 Feb 2026 | 578.30 | 583.05 | 585.15 | 574.00 | 155432 | -0.81% |
| 04 Feb 2026 | 583.05 | 584.25 | 588.80 | 579.05 | 322762 | -0.21% |
| 03 Feb 2026 | 584.25 | 604.00 | 605.00 | 581.30 | 450559 | 1.86% |
| 02 Feb 2026 | 573.60 | 563.05 | 579.00 | 550.00 | 298798 | 1.55% |
| 01 Feb 2026 | 564.85 | 580.00 | 589.80 | 530.60 | 603875 | -2.48% |
| 30 Jan 2026 | 579.20 | 587.00 | 587.00 | 575.10 | 328283 | -1.81% |
| 29 Jan 2026 | 589.90 | 603.90 | 605.90 | 584.00 | 382740 | -1.35% |
| 28 Jan 2026 | 598.00 | 584.80 | 604.40 | 581.70 | 489158 | 3.35% |
| 27 Jan 2026 | 578.60 | 591.00 | 591.00 | 572.00 | 492397 | -2.54% |
| 23 Jan 2026 | 593.65 | 608.00 | 608.50 | 586.55 | 361025 | -2.01% |
| 22 Jan 2026 | 605.85 | 615.00 | 615.00 | 601.60 | 469678 | 1.29% |
| 21 Jan 2026 | 598.15 | 604.00 | 607.70 | 583.55 | 979688 | -0.91% |
| 20 Jan 2026 | 603.65 | 659.00 | 659.00 | 600.00 | 1362584 | -7.93% |
| 19 Jan 2026 | 655.65 | 652.50 | 665.00 | 649.55 | 1009363 | 0.48% |
| 16 Jan 2026 | 652.50 | 655.00 | 714.30 | 641.10 | 8775358 | 3.13% |
| 14 Jan 2026 | 632.70 | 637.00 | 639.60 | 623.55 | 523557 | -0.21% |
| 13 Jan 2026 | 634.00 | 619.80 | 636.65 | 617.40 | 567695 | 3.69% |
| 12 Jan 2026 | 611.45 | 627.00 | 627.00 | 600.70 | 620866 | -2.50% |
| 09 Jan 2026 | 627.15 | 650.00 | 650.00 | 621.30 | 776926 | -3.79% |
| 08 Jan 2026 | 651.85 | 670.15 | 683.80 | 645.00 | 1344058 | -2.14% |
| 07 Jan 2026 | 666.10 | 647.45 | 674.00 | 644.10 | 1445874 | 3.14% |
| 06 Jan 2026 | 645.80 | 651.90 | 670.00 | 641.05 | 1065555 | -0.74% |
| 05 Jan 2026 | 650.60 | 659.60 | 659.95 | 641.00 | 421878 | -0.89% |
| 02 Jan 2026 | 656.45 | 634.00 | 659.85 | 634.00 | 1135765 | 3.75% |
| 01 Jan 2026 | 632.70 | 630.70 | 636.50 | 621.50 | 318878 | 0.41% |
| 31 Dec 2025 | 630.10 | 637.60 | 648.00 | 627.35 | 568723 | -1.08% |
| 30 Dec 2025 | 636.95 | 612.10 | 638.95 | 607.75 | 834196 | 3.56% |
| 29 Dec 2025 | 615.05 | 631.80 | 631.80 | 609.20 | 478826 | -2.26% |
| 26 Dec 2025 | 629.30 | 657.00 | 657.90 | 624.00 | 827843 | -4.08% |
| 24 Dec 2025 | 656.10 | 662.50 | 676.30 | 651.70 | 1043060 | -0.67% |
| 23 Dec 2025 | 660.50 | 644.40 | 673.45 | 637.00 | 2000617 | 4.06% |
| 22 Dec 2025 | 634.70 | 594.80 | 644.95 | 591.40 | 1859039 | 7.56% |
| 19 Dec 2025 | 590.10 | 585.00 | 597.90 | 568.00 | 1052891 | 1.19% |
| 18 Dec 2025 | 583.15 | 569.45 | 597.30 | 565.50 | 907495 | 2.41% |
| 17 Dec 2025 | 569.45 | 589.30 | 591.45 | 565.00 | 502189 | -3.79% |
| 16 Dec 2025 | 591.90 | 597.55 | 601.70 | 585.10 | 247718 | -1.19% |
| 15 Dec 2025 | 599.05 | 599.80 | 610.95 | 595.05 | 333084 | -0.22% |
| 12 Dec 2025 | 600.40 | 606.00 | 607.50 | 595.00 | 314632 | -0.10% |
| 11 Dec 2025 | 601.00 | 591.80 | 612.50 | 575.75 | 790463 | 1.65% |
| 10 Dec 2025 | 591.25 | 617.90 | 618.05 | 588.15 | 550038 | -3.56% |
| 09 Dec 2025 | 613.05 | 611.05 | 621.00 | 593.00 | 721524 | 0.28% |
| 08 Dec 2025 | 611.35 | 605.00 | 627.40 | 605.00 | 906827 | 1.18% |
| 05 Dec 2025 | 604.25 | 623.05 | 625.80 | 600.50 | 725254 | -3.20% |
| 04 Dec 2025 | 624.20 | 631.05 | 645.95 | 621.00 | 484424 | -1.49% |
| 03 Dec 2025 | 633.65 | 650.00 | 655.00 | 630.00 | 676193 | -2.24% |
| 02 Dec 2025 | 648.20 | 661.00 | 669.30 | 643.35 | 801266 | -1.97% |
| 01 Dec 2025 | 661.20 | 696.80 | 698.15 | 657.95 | 769336 | -4.73% |
| 28 Nov 2025 | 694.00 | 702.50 | 717.05 | 691.00 | 603899 | -1.10% |
| 27 Nov 2025 | 701.75 | 712.80 | 714.55 | 675.60 | 1007641 | -0.95% |
| 26 Nov 2025 | 708.50 | 718.60 | 728.85 | 701.65 | 808463 | -1.01% |
| 25 Nov 2025 | 715.75 | 706.60 | 722.80 | 700.40 | 498124 | 1.60% |
| 24 Nov 2025 | 704.45 | 728.00 | 734.85 | 700.30 | 690070 | -2.07% |
| 21 Nov 2025 | 719.35 | 742.00 | 742.00 | 717.00 | 805009 | -3.46% |
| 20 Nov 2025 | 745.10 | 695.00 | 749.90 | 695.00 | 2206225 | 6.37% |
| 19 Nov 2025 | 700.50 | 774.70 | 774.70 | 690.90 | 3100269 | -9.49% |
| 18 Nov 2025 | 773.95 | 775.00 | 794.85 | 765.00 | 2214712 | 0.71% |
| 17 Nov 2025 | 768.50 | 749.00 | 775.00 | 732.60 | 4064062 | 4.79% |
| 14 Nov 2025 | 733.40 | 673.05 | 738.00 | 673.05 | 3454442 | 9.51% |
| 13 Nov 2025 | 669.70 | 667.30 | 682.50 | 644.90 | 1667945 | 2.79% |
| 12 Nov 2025 | 651.50 | 621.85 | 663.95 | 621.00 | 2290587 | 5.66% |
| 11 Nov 2025 | 616.60 | 599.00 | 624.90 | 596.55 | 1111395 | 2.64% |
| 10 Nov 2025 | 600.75 | 575.00 | 619.00 | 568.70 | 2693403 | 4.85% |
| 07 Nov 2025 | 572.95 | 539.30 | 593.90 | 520.50 | 2809999 | 6.24% |
| 06 Nov 2025 | 539.30 | 540.00 | 555.05 | 528.00 | 1017673 | 0.37% |
| 04 Nov 2025 | 537.30 | 515.00 | 545.95 | 513.35 | 2107743 | 4.73% |
| 03 Nov 2025 | 513.05 | 508.90 | 517.70 | 505.00 | 421612 | 0.82% |
| 31 Oct 2025 | 508.90 | 506.90 | 514.00 | 503.80 | 317482 | -0.09% |
| 30 Oct 2025 | 509.35 | 517.25 | 518.65 | 507.20 | 330171 | -0.81% |
| 29 Oct 2025 | 513.50 | 519.00 | 523.50 | 509.55 | 654412 | -1.71% |
| 28 Oct 2025 | 522.45 | 506.00 | 529.90 | 504.40 | 1102937 | 3.77% |
| 27 Oct 2025 | 503.45 | 512.00 | 514.00 | 500.50 | 874465 | -1.48% |
| 24 Oct 2025 | 511.00 | 514.55 | 536.00 | 508.10 | 1327078 | -0.44% |
| 23 Oct 2025 | 513.25 | 523.90 | 524.00 | 510.00 | 479433 | -1.12% |
| 21 Oct 2025 | 519.05 | 508.00 | 528.10 | 508.00 | 620385 | 3.10% |
| 20 Oct 2025 | 503.45 | 515.00 | 518.95 | 496.00 | 1765890 | -3.28% |
| 17 Oct 2025 | 520.50 | 491.20 | 535.80 | 488.00 | 5175804 | 6.78% |
| 16 Oct 2025 | 487.45 | 469.40 | 497.90 | 467.25 | 2508533 | 4.68% |
| 15 Oct 2025 | 465.65 | 470.05 | 471.50 | 460.00 | 674754 | 0.15% |
| 14 Oct 2025 | 464.95 | 455.00 | 478.10 | 454.70 | 1870827 | 2.89% |
| 13 Oct 2025 | 451.90 | 449.00 | 458.60 | 448.25 | 476710 | 0.49% |
| 10 Oct 2025 | 449.70 | 445.25 | 464.80 | 445.10 | 938593 | 1.03% |
| 09 Oct 2025 | 445.10 | 444.75 | 454.95 | 441.55 | 586027 | -0.01% |
| 08 Oct 2025 | 445.15 | 445.70 | 449.75 | 442.95 | 416377 | -0.21% |
| 07 Oct 2025 | 446.10 | 450.85 | 455.65 | 441.00 | 758856 | -1.02% |
| 06 Oct 2025 | 450.70 | 461.80 | 462.90 | 448.00 | 1086849 | -2.02% |
| 03 Oct 2025 | 460.00 | 454.00 | 471.65 | 447.05 | 2806999 | 1.83% |
| 01 Oct 2025 | 451.75 | 445.00 | 466.80 | 445.00 | 5420031 | 1.39% |
