Arihant Superstructures

ARIS
🏛️ india →
393.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 169.10 174.80 168.00 171.65 0.2M
2021-12-30 175.80 175.80 168.25 170.95 0.1M
2021-12-29 172.80 175.15 172.10 172.85 0.2M
2021-12-28 167.75 172.70 167.00 170.85 0.2M
2021-12-27 167.00 172.60 165.30 169.70 0.1M
2021-12-24 162.60 173.50 162.60 170.95 0.3M
2021-12-23 169.00 171.50 164.15 165.70 0.2M
2021-12-22 170.00 174.00 165.45 170.25 0.2M
2021-12-21 176.00 176.00 166.40 170.15 0.1M
2021-12-20 171.80 175.75 163.70 168.20 0.3M
2021-12-17 176.95 176.95 171.55 175.15 0.2M
2021-12-16 180.00 180.55 172.10 175.35 0.2M
2021-12-15 176.10 179.65 176.05 176.60 0.2M
2021-12-14 186.00 188.80 178.00 180.95 0.2M
2021-12-13 192.00 192.40 186.00 188.85 0.2M
2021-12-10 192.00 195.50 190.00 191.10 0.2M
2021-12-09 204.50 204.50 190.00 191.50 0.2M
2021-12-08 192.00 202.00 191.55 199.15 0.4M
2021-12-07 188.60 195.55 185.00 189.95 0.2M
2021-12-06 192.90 192.90 185.00 186.90 0.1M
2021-12-03 186.55 197.00 185.00 186.95 0.4M
2021-12-02 180.00 187.90 180.00 186.55 0.2M
2021-12-01 171.00 182.90 171.00 180.30 0.3M
2021-11-30 181.80 181.80 169.00 172.30 0.2M
2021-11-29 175.00 181.30 171.00 176.40 0.2M
2021-11-26 185.25 189.45 176.10 179.35 0.3M
2021-11-25 180.00 189.55 175.10 187.45 0.5M
2021-11-24 170.75 179.45 167.55 178.20 0.5M
2021-11-23 172.00 175.65 170.65 172.75 0.2M
2021-11-22 176.15 178.15 160.00 174.90 0.3M
2021-11-18 179.00 179.80 174.00 176.15 0.3M
2021-11-17 174.00 180.85 173.85 177.25 0.4M
2021-11-16 178.95 178.95 170.20 171.65 0.2M
2021-11-15 182.50 182.50 175.00 176.05 0.2M
2021-11-12 178.95 180.80 173.40 180.35 0.2M
2021-11-11 177.00 180.75 174.00 175.35 0.2M
2021-11-10 178.90 179.00 176.00 178.20 0.2M
2021-11-09 181.00 181.00 176.50 177.05 0.1M
2021-11-08 184.00 184.95 173.30 178.30 0.2M
2021-11-04 183.90 184.70 182.30 183.30 0.1M
2021-11-03 183.95 183.95 178.05 181.25 0.2M
2021-11-02 179.00 182.95 175.15 181.35 0.2M
2021-11-01 179.90 179.90 175.00 177.15 0.2M
2021-10-29 177.00 177.05 167.05 175.10 0.2M
2021-10-28 181.05 181.05 171.95 176.25 0.2M
2021-10-27 178.85 181.00 176.35 178.75 0.2M
2021-10-26 169.00 175.00 165.25 174.20 0.2M
2021-10-25 159.90 168.00 153.00 165.90 0.4M
2021-10-22 174.25 176.70 156.10 160.85 0.3M
2021-10-21 174.50 177.95 167.00 169.95 0.2M
2021-10-20 175.20 181.00 166.10 168.60 0.3M
2021-10-19 173.50 191.00 170.50 174.70 0.2M
2021-10-18 172.00 175.00 166.05 174.40 0.1M
2021-10-14 168.85 170.90 166.05 168.15 0.1M
2021-10-13 177.50 178.90 167.00 168.90 0.2M
2021-10-12 182.00 182.00 173.60 175.70 0.1M
2021-10-11 173.00 180.00 171.00 176.20 0.2M
2021-10-08 172.55 174.60 165.00 173.50 0.1M
2021-10-07 179.00 183.90 172.90 175.05 0.4M
2021-10-06 166.00 176.00 164.50 171.05 0.7M
2021-10-05 148.60 163.45 146.95 161.30 0.5M
2021-10-04 146.50 154.00 146.50 148.60 0.1M
2021-10-01 150.00 151.00 145.00 148.15 0.1M
2021-09-30 151.00 154.40 146.40 148.80 0.1M
2021-09-29 151.25 154.05 146.50 149.20 0.2M
2021-09-28 151.00 152.40 141.00 150.90 0.2M
2021-09-27 145.65 150.15 143.50 147.25 0.1M
2021-09-24 149.55 156.00 142.15 144.10 0.7M
2021-09-23 150.95 154.80 143.30 149.55 0.2M
2021-09-22 140.50 152.15 140.50 147.35 0.5M
2021-09-21 136.00 139.40 135.25 138.35 0.1M
2021-09-20 136.00 148.50 131.10 136.15 0.6M
2021-09-17 132.00 136.30 125.00 135.00 0.4M
2021-09-16 127.00 133.00 121.50 125.25 0.2M
2021-09-15 123.95 125.60 122.70 124.55 0.1M
2021-09-14 119.05 124.00 118.50 123.15 0.1M
2021-09-13 118.60 123.10 117.55 119.05 0.1M
2021-09-09 124.20 127.50 120.00 122.00 0.1M
2021-09-08 129.50 133.90 118.00 124.20 0.4M
2021-09-07 116.35 126.95 113.70 124.55 0.3M
2021-09-06 112.25 121.00 112.00 116.95 0.2M
2021-09-03 112.75 113.90 108.45 112.25 0.1M
2021-09-02 111.45 116.40 109.10 111.40 0.1M
2021-09-01 109.00 111.75 102.80 109.25 0.1M
2021-08-31 110.35 112.20 109.10 110.35 0.1M
2021-08-30 109.95 112.45 109.00 110.55 0.1M
2021-08-27 111.95 111.95 108.05 109.40 0.1M
2021-08-26 109.45 112.85 108.15 110.05 0.1M
2021-08-25 108.90 114.90 108.65 109.55 0.1M
2021-08-24 109.00 115.50 103.35 109.55 0.1M
2021-08-23 114.90 114.90 105.05 108.30 0.1M
2021-08-20 112.95 115.90 107.85 110.10 0.1M
2021-08-18 116.55 119.80 109.20 115.45 0.1M
2021-08-17 118.05 119.40 115.00 117.95 0.1M
2021-08-16 120.65 123.85 117.65 118.35 0.1M
2021-08-13 120.25 124.80 118.45 120.65 0.1M
2021-08-12 128.95 129.00 119.00 122.65 0.2M
2021-08-11 120.00 127.50 105.25 126.00 0.2M
2021-08-10 131.90 131.95 114.30 115.95 0.1M
2021-08-09 123.50 130.00 123.05 127.00 0.2M
2021-08-06 119.95 123.50 110.90 122.90 0.3M
2021-08-05 117.45 117.45 107.00 113.70 0.2M
2021-08-04 111.90 111.90 111.90 111.90 0.0M
2021-08-03 106.60 106.60 106.60 106.60 0.0M
2021-08-02 101.55 101.55 100.05 101.55 0.1M
2021-07-30 92.95 96.90 92.05 96.75 0.2M
2021-07-29 91.80 93.55 91.60 92.30 0.2M
2021-07-28 91.90 92.00 90.50 91.80 0.1M
2021-07-27 92.00 92.95 91.45 92.00 0.1M
2021-07-26 94.75 94.75 91.50 91.90 0.1M
2021-07-23 91.50 92.95 91.40 92.00 0.1M
2021-07-22 95.00 95.00 90.80 91.45 0.1M
2021-07-20 94.85 94.85 91.25 92.00 0.1M
2021-07-19 91.75 93.90 91.70 92.00 0.1M
2021-07-16 92.10 94.80 91.20 91.75 0.1M
2021-07-15 92.00 94.15 90.00 92.10 0.1M
2021-07-14 91.70 95.00 91.00 92.00 0.0M
2021-07-13 91.80 95.90 91.50 91.90 0.0M
2021-07-12 91.70 92.05 90.00 91.95 0.0M
2021-07-09 92.60 93.75 90.05 91.80 0.0M
2021-07-08 95.20 95.20 90.10 92.65 0.0M
2021-07-07 93.95 93.95 92.00 93.30 0.0M
2021-07-06 93.00 95.90 92.75 93.95 0.0M
2021-07-05 92.15 93.70 91.70 93.25 0.0M
2021-07-02 92.65 93.85 91.70 92.20 0.0M
2021-07-01 93.00 93.75 92.00 92.55 0.0M
2021-06-30 93.15 94.30 91.50 92.95 0.0M
2021-06-29 95.15 95.15 93.00 93.15 0.0M
2021-06-28 93.65 96.50 93.00 93.75 0.0M
2021-06-25 94.85 96.00 91.20 93.60 0.0M
2021-06-24 94.50 96.00 90.05 94.85 0.0M
2021-06-23 94.50 94.95 92.00 94.20 0.0M
2021-06-22 91.70 93.95 88.05 93.30 0.0M
2021-06-21 91.80 92.00 88.70 91.55 0.0M
2021-06-18 93.25 93.25 85.00 90.70 0.0M
2021-06-17 92.35 92.35 88.00 89.45 0.0M
2021-06-16 96.20 98.40 91.30 92.35 0.0M
2021-06-15 93.95 98.45 89.30 96.10 0.0M
2021-06-14 99.00 101.90 93.95 93.95 0.0M
2021-06-11 98.65 103.55 93.75 98.85 0.1M
2021-06-10 106.00 106.00 97.30 98.65 0.1M
2021-06-09 102.50 102.50 97.65 102.40 0.1M
2021-06-08 97.65 97.65 97.00 97.65 0.0M
2021-06-07 93.00 93.00 92.90 93.00 0.0M
2021-06-04 84.40 88.60 84.40 88.60 0.1M
2021-06-03 83.30 86.90 83.30 84.40 0.0M
2021-06-02 80.35 83.70 80.35 83.30 0.0M
2021-06-01 77.65 80.60 77.65 80.15 0.0M
2021-05-31 74.45 78.00 70.80 77.75 0.0M
2021-05-28 73.10 75.50 72.90 74.45 0.0M
2021-05-27 70.20 72.90 70.00 72.90 0.0M
2021-05-26 70.65 72.30 65.80 69.65 0.0M
2021-05-25 67.70 69.70 66.10 69.25 0.0M
2021-05-24 67.35 69.80 64.15 67.70 0.0M
2021-05-21 68.70 70.00 66.50 67.35 0.0M
2021-05-20 70.00 70.70 68.00 68.70 0.0M
2021-05-19 71.85 71.85 68.15 70.00 0.0M
2021-05-18 70.00 72.25 67.80 70.35 0.0M
2021-05-17 69.75 71.65 68.50 70.00 0.0M
2021-05-14 67.85 69.50 67.85 68.45 0.0M
2021-05-12 65.55 67.80 65.55 66.85 0.0M
2021-05-11 64.70 65.90 60.20 64.70 0.0M
2021-05-10 61.00 63.95 60.05 62.85 0.0M
2021-05-07 58.05 60.95 58.00 60.95 0.0M
2021-05-06 57.05 59.95 56.20 58.05 0.0M
2021-05-05 58.00 61.00 58.00 59.15 0.0M
2021-05-04 61.00 61.90 58.55 59.80 0.0M
2021-05-03 61.95 63.10 58.85 61.00 0.0M
2021-04-30 60.45 62.80 57.50 61.90 0.0M
2021-04-29 57.35 62.45 57.35 60.45 0.0M
2021-04-28 64.05 64.05 59.65 60.30 0.0M
2021-04-27 60.85 66.85 60.60 62.75 0.0M
2021-04-26 59.05 64.65 58.50 63.75 0.1M
2021-04-23 64.40 64.40 57.65 58.80 0.1M
2021-04-22 52.55 60.25 52.55 60.25 0.1M
2021-04-20 52.00 56.20 52.00 54.80 0.1M
2021-04-19 52.80 52.80 49.60 51.95 0.1M
2021-04-16 55.00 57.50 49.45 53.35 0.3M
2021-04-15 45.85 54.70 43.55 54.70 0.4M
2021-04-13 42.95 49.50 39.45 45.60 0.3M
2021-04-12 42.40 43.45 40.00 41.35 0.1M
2021-04-09 37.95 42.50 37.15 40.00 0.1M
2021-04-08 36.55 38.35 36.50 37.60 0.0M
2021-04-07 35.75 36.80 35.35 36.20 0.0M
2021-04-06 34.60 36.85 34.60 35.90 0.0M
2021-04-05 34.40 36.70 34.35 36.35 0.0M
2021-04-01 37.25 37.30 35.50 35.95 0.0M
2021-03-31 37.80 38.85 34.20 35.50 0.1M
2021-03-30 34.95 37.65 34.30 36.60 0.1M
2021-03-26 34.50 34.95 33.40 34.25 0.0M
2021-03-25 33.45 34.75 33.00 33.45 0.0M
2021-03-24 34.70 34.70 33.15 34.35 0.0M
2021-03-23 34.50 36.40 33.45 34.65 0.0M
2021-03-22 32.55 35.00 32.55 34.35 0.0M
2021-03-19 36.70 36.70 33.65 34.45 0.0M
2021-03-18 35.40 36.90 34.00 34.90 0.0M
2021-03-17 36.35 37.50 34.10 34.40 0.1M
2021-03-16 38.95 38.95 37.00 37.85 0.0M
2021-03-15 39.50 39.75 34.55 38.70 0.0M
2021-03-12 37.85 38.35 37.70 38.20 0.0M
2021-03-10 38.05 38.70 37.50 38.05 0.0M
2021-03-09 37.80 38.95 37.65 38.55 0.1M
2021-03-08 38.95 39.00 37.60 38.85 0.0M
2021-03-05 39.20 39.20 37.10 37.55 0.0M
2021-03-04 38.95 39.00 37.00 37.50 0.0M
2021-03-03 40.00 40.00 38.55 38.90 0.0M
2021-03-02 38.15 41.35 38.15 38.95 0.0M
2021-03-01 39.00 41.00 39.00 39.80 0.0M
2021-02-26 38.95 39.45 37.80 38.95 0.0M
2021-02-25 39.35 39.40 38.40 39.00 0.0M
2021-02-24 38.45 39.50 37.65 38.50 0.0M
2021-02-23 39.05 39.25 38.05 38.45 0.0M
2021-02-22 39.70 39.75 38.00 38.05 0.0M
2021-02-19 41.30 41.30 36.55 37.35 0.0M
2021-02-18 37.50 38.00 37.50 37.85 0.0M
2021-02-17 38.75 38.75 37.30 37.60 0.0M
2021-02-16 38.05 40.00 38.00 38.05 0.0M
2021-02-15 40.40 40.55 38.05 38.60 0.0M
2021-02-12 41.30 41.50 37.85 40.20 0.0M
2021-02-11 40.05 41.40 39.40 40.40 0.0M
2021-02-10 43.30 43.30 38.00 40.15 0.0M
2021-02-09 41.00 42.70 39.15 40.30 0.1M
2021-02-08 37.80 41.15 36.65 40.85 0.1M
2021-02-05 36.05 38.95 35.05 37.45 0.0M
2021-02-04 36.00 38.30 36.00 37.30 0.0M
2021-02-03 37.10 38.35 37.10 37.40 0.0M
2021-02-02 39.50 39.50 36.30 37.45 0.0M
2021-02-01 38.75 38.80 36.00 37.80 0.0M
2021-01-29 38.45 38.45 36.50 37.00 0.0M
2021-01-28 38.80 38.80 36.10 37.10 0.0M
2021-01-27 40.45 40.45 36.95 37.65 0.1M
2021-01-25 38.15 40.00 38.10 38.75 0.0M
2021-01-22 40.95 41.65 38.80 39.25 0.0M
2021-01-21 41.45 41.45 39.50 39.80 0.0M
2021-01-20 41.25 41.25 39.30 39.50 0.0M
2021-01-19 39.55 41.95 39.15 41.10 0.0M
2021-01-18 43.75 43.75 40.50 40.70 0.0M
2021-01-15 42.45 42.45 40.00 42.45 0.1M
2021-01-14 37.10 40.45 37.10 40.45 0.0M
2021-01-13 40.00 40.95 37.50 38.55 0.0M
2021-01-12 35.35 39.00 35.35 39.00 0.1M
2021-01-11 39.35 39.35 35.65 37.15 0.1M
2021-01-08 37.50 37.50 37.50 37.50 0.0M
2021-01-07 35.75 35.75 35.75 35.75 0.0M
2021-01-06 32.45 34.05 32.40 34.05 0.1M
2021-01-05 32.65 32.65 31.60 32.45 0.2M
2021-01-04 30.75 31.10 29.65 31.10 0.0M
2021-01-01 32.00 32.00 29.65 29.65 0.5M