Want to see IN:ARIHANT full AI Analyst Report?
Arihant Foundations & Housing Limited (ARIHANT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 850.00 | 850.00 | 800.00 | 845.00 | 845.00 | +0.60% | 265 | 0.27 |
| Oct 29, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -0.59% | 7 | 0.01 |
| Oct 28, 2026 | 845.00 | 845.00 | 838.95 | 844.95 | 844.95 | +0.11% | 101 | 0.10 |
| Oct 27, 2026 | 854.50 | 855.00 | 831.80 | 844.00 | 844.00 | +1.47% | 113 | 0.11 |
| Oct 26, 2026 | 830.00 | 848.00 | 786.00 | 831.80 | 831.80 | +1.49% | 1,227 | 1.18 |
| Oct 23, 2026 | 818.95 | 832.15 | 818.95 | 819.60 | 819.60 | -4.20% | 21 | 0.02 |
| Oct 22, 2026 | 855.00 | 890.90 | 855.00 | 855.55 | 855.55 | -5.88% | 161 | 0.15 |
| Oct 21, 2026 | 909.00 | 909.00 | 750.00 | 909.00 | 909.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 909.00 | 909.00 | 738.40 | 909.00 | 909.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 738.40 | 909.00 | 738.40 | 909.00 | 909.00 | -1.14% | 77 | 0.07 |
| Oct 16, 2026 | 896.00 | 939.00 | 896.00 | 919.50 | 919.50 | -0.95% | 174 | 0.16 |
| Oct 15, 2026 | 963.00 | 963.00 | 900.00 | 928.30 | 928.30 | -0.10% | 12 | 0.01 |
| Oct 14, 2026 | 934.95 | 934.95 | 910.95 | 929.25 | 929.25 | -0.90% | 31 | 0.02 |
| Oct 13, 2026 | 936.05 | 939.00 | 885.00 | 937.65 | 937.65 | +0.17% | 248 | 0.14 |
| Oct 12, 2026 | 925.00 | 945.75 | 893.60 | 936.05 | 936.05 | -0.74% | 165 | 0.09 |
| Oct 09, 2026 | 949.30 | 949.30 | 913.00 | 943.00 | 943.00 | +0.28% | 282 | 0.16 |
| Oct 08, 2026 | 920.40 | 943.55 | 915.95 | 940.40 | 940.40 | +0.37% | 34 | 0.02 |
| Oct 07, 2026 | 860.10 | 941.20 | 860.10 | 936.95 | 936.95 | +0.06% | 112 | 0.06 |
| Oct 06, 2026 | 892.95 | 947.25 | 892.95 | 936.40 | 936.40 | +4.35% | 68 | 0.04 |
| Oct 05, 2026 | 877.10 | 900.00 | 875.00 | 897.40 | 897.40 | +0.08% | 293 | 0.17 |
| Oct 02, 2026 | 896.70 | 903.40 | 876.60 | 896.70 | 896.70 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 890.50 | 903.40 | 876.60 | 896.70 | 896.70 | -4.86% | 144 | 0.08 |
| Sep 30, 2026 | 910.00 | 942.50 | 910.00 | 942.50 | 942.50 | -0.01% | 15 | 0.01 |
| Sep 29, 2026 | 942.55 | 942.55 | 875.00 | 942.55 | 942.55 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 942.10 | 978.20 | 921.65 | 942.55 | 942.55 | +4.23% | 87 | 0.05 |
| Sep 25, 2026 | 901.95 | 907.65 | 901.95 | 904.30 | 904.30 | +0.26% | 16 | 0.01 |
| Sep 24, 2026 | 885.00 | 906.00 | 860.50 | 901.95 | 901.95 | -0.21% | 210 | 0.11 |
| Sep 23, 2026 | 933.80 | 943.20 | 890.00 | 903.85 | 903.85 | -3.21% | 65 | 0.03 |
| Sep 22, 2026 | 954.50 | 954.50 | 910.10 | 933.85 | 933.85 | -2.49% | 39 | 0.02 |
| Sep 21, 2026 | 918.40 | 983.05 | 918.40 | 957.65 | 957.65 | +2.83% | 326 | 0.18 |
| Sep 18, 2026 | 922.00 | 949.00 | 922.00 | 931.25 | 931.25 | +0.83% | 434 | 0.23 |
| Sep 17, 2026 | 841.50 | 930.30 | 840.45 | 923.55 | 923.55 | +6.26% | 25 | 0.01 |
| Sep 16, 2026 | 863.15 | 878.55 | 844.50 | 869.15 | 869.15 | +0.20% | 137 | 0.07 |
| Sep 15, 2026 | 949.00 | 949.00 | 845.75 | 867.45 | 867.45 | -7.52% | 472 | 0.25 |
| Sep 14, 2026 | 938.00 | 938.00 | 886.00 | 938.00 | 938.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | +7.72% | 2 | 0.00 |
| Sep 10, 2026 | 899.75 | 903.65 | 862.95 | 870.80 | 870.80 | -2.61% | 140 | 0.06 |
| Sep 09, 2026 | 934.75 | 934.75 | 880.00 | 894.15 | 894.15 | -2.65% | 485 | 0.22 |
| Sep 08, 2026 | 959.85 | 959.90 | 908.55 | 918.45 | 918.45 | -3.53% | 234 | 0.10 |
| Sep 07, 2026 | 984.00 | 984.00 | 938.00 | 952.10 | 952.10 | -0.61% | 645 | 0.29 |
| Sep 04, 2026 | 949.30 | 999.00 | 920.50 | 957.90 | 957.90 | +3.85% | 324 | 0.14 |
| Sep 03, 2026 | 954.00 | 954.00 | 903.00 | 922.35 | 922.35 | +2.43% | 1,043 | 0.46 |
| Sep 02, 2026 | 826.00 | 925.00 | 826.00 | 900.50 | 900.50 | +0.00% | 208 | 0.09 |
| Sep 01, 2026 | 930.95 | 931.00 | 882.00 | 900.50 | 900.50 | -3.28% | 289 | 0.13 |
| Aug 31, 2026 | 1,000.85 | 1,000.85 | 900.00 | 931.00 | 931.00 | -2.79% | 212 | 0.09 |
| Aug 28, 2026 | 980.00 | 989.95 | 945.00 | 957.70 | 957.70 | -2.21% | 153 | 0.07 |
| Aug 27, 2026 | 994.00 | 1,000.00 | 950.00 | 979.35 | 979.35 | +0.11% | 1,159 | 0.47 |
| Aug 26, 2026 | 862.25 | 1,008.95 | 862.25 | 978.30 | 978.30 | -0.17% | 292 | 0.12 |
| Aug 25, 2026 | 1,040.00 | 1,040.00 | 969.00 | 980.00 | 980.00 | -1.17% | 152 | 0.06 |
| Aug 24, 2026 | 1,039.50 | 1,039.50 | 982.00 | 991.60 | 991.60 | -2.39% | 226 | 0.09 |
