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
2022-12-30 215.00 235.05 214.50 223.55 0.2M
2022-12-29 215.85 219.00 212.85 214.45 0.1M
2022-12-28 208.00 218.00 207.10 215.75 0.1M
2022-12-27 202.00 215.50 201.20 208.85 0.0M
2022-12-26 198.70 204.20 196.60 201.65 0.1M
2022-12-23 219.85 219.85 191.50 197.65 0.1M
2022-12-22 228.90 228.90 213.40 221.35 0.1M
2022-12-21 230.95 239.25 223.65 225.90 0.1M
2022-12-20 225.30 235.20 221.00 230.90 0.1M
2022-12-19 230.00 233.40 222.00 223.35 0.1M
2022-12-16 230.95 234.15 227.20 228.95 0.1M
2022-12-15 234.95 236.25 228.00 230.95 0.1M
2022-12-14 239.00 239.00 231.50 233.05 0.1M
2022-12-13 235.00 238.50 233.40 235.15 0.1M
2022-12-12 238.00 246.80 234.15 235.60 0.1M
2022-12-09 235.10 240.00 230.40 236.20 0.1M
2022-12-08 232.05 243.30 227.00 237.15 0.2M
2022-12-07 232.95 235.00 228.10 232.10 0.1M
2022-12-06 235.80 235.80 231.20 232.65 0.0M
2022-12-05 242.95 242.95 234.00 234.10 0.1M
2022-12-02 238.65 241.50 234.50 238.25 0.1M
2022-12-01 233.00 248.00 232.80 236.95 0.2M
2022-11-30 220.65 234.95 218.55 229.80 0.2M
2022-11-29 220.00 222.15 218.00 218.50 0.0M
2022-11-28 226.70 226.70 219.85 221.10 0.0M
2022-11-25 222.40 227.70 222.10 223.50 0.1M
2022-11-24 221.80 225.00 218.25 222.65 0.0M
2022-11-23 223.90 223.90 216.00 217.70 0.0M
2022-11-22 221.20 224.90 216.00 218.15 0.0M
2022-11-21 223.10 226.70 220.00 221.10 0.0M
2022-11-18 228.80 228.80 215.50 223.15 0.1M
2022-11-17 228.80 235.05 225.00 227.85 0.1M
2022-11-16 235.50 240.90 225.35 229.90 0.1M
2022-11-15 233.00 239.90 226.20 236.45 0.2M
2022-11-14 224.95 236.90 218.05 229.85 0.3M
2022-11-11 231.00 231.00 218.45 223.30 0.1M
2022-11-10 227.90 227.90 221.95 224.55 0.2M
2022-11-09 224.50 233.00 222.20 225.25 0.4M
2022-11-07 226.80 230.00 220.85 227.90 0.1M
2022-11-04 224.95 227.90 219.80 223.60 0.2M
2022-11-03 204.20 227.65 203.05 223.85 0.2M
2022-11-02 218.90 220.95 201.00 204.25 0.1M
2022-11-01 226.00 236.50 213.70 217.00 0.1M
2022-10-31 223.20 227.80 220.10 222.80 0.0M
2022-10-28 226.90 226.90 220.90 225.10 0.0M
2022-10-27 230.90 230.90 222.30 223.75 0.0M
2022-10-25 232.40 232.40 224.50 225.55 0.0M
2022-10-24 232.00 233.40 223.00 228.25 0.1M
2022-10-21 230.50 230.50 223.15 227.20 0.0M
2022-10-20 229.00 233.70 226.05 228.10 0.0M
2022-10-19 243.35 243.50 228.45 230.40 0.1M
2022-10-18 249.00 253.65 240.00 241.50 0.1M
2022-10-17 233.90 254.00 231.40 247.15 0.3M
2022-10-14 225.40 238.50 221.05 232.90 0.2M
2022-10-13 220.50 223.80 216.55 221.75 0.0M
2022-10-12 223.75 223.75 218.00 220.50 0.0M
2022-10-11 219.90 229.30 214.05 224.35 0.0M
2022-10-10 230.90 230.90 217.80 219.45 0.0M
2022-10-07 233.90 233.90 223.40 228.00 0.0M
2022-10-06 230.00 238.90 227.40 229.75 0.1M
2022-10-04 225.90 230.90 223.15 227.30 0.0M
2022-10-03 225.90 228.45 220.00 220.40 0.0M
2022-09-30 221.90 239.85 220.80 225.50 0.1M
2022-09-29 228.80 234.30 217.75 220.20 0.0M
2022-09-28 224.00 231.45 222.85 226.85 0.0M
2022-09-27 225.80 244.90 217.30 229.55 0.1M
2022-09-26 234.25 235.00 211.55 220.20 0.2M
2022-09-23 246.40 253.00 234.20 235.95 0.1M
2022-09-22 246.20 246.20 238.05 245.15 0.1M
2022-09-21 238.90 255.00 225.50 247.00 0.3M
2022-09-20 232.95 238.00 223.00 232.55 0.1M
2022-09-19 239.00 239.55 228.50 229.90 0.1M
2022-09-16 247.80 247.80 225.00 239.40 0.2M
2022-09-15 248.75 249.00 243.60 245.35 0.1M
2022-09-14 247.00 253.00 241.90 246.30 0.1M
2022-09-13 248.40 255.00 244.90 251.90 0.2M
2022-09-12 255.00 256.00 243.00 246.70 0.3M
2022-09-09 226.05 259.00 218.60 251.10 1.2M
2022-09-08 225.50 228.05 222.00 223.40 0.1M
2022-09-07 222.85 232.00 218.20 222.60 0.2M
2022-09-06 217.90 225.90 209.10 223.95 0.2M
2022-09-05 230.00 230.00 215.00 215.80 0.2M
2022-09-02 222.45 229.00 208.40 222.30 0.2M
2022-09-01 219.90 227.00 215.00 220.30 0.2M
2022-08-30 218.70 225.50 216.35 218.70 0.4M
2022-08-29 201.00 218.35 196.10 214.35 1.0M
2022-08-26 192.90 215.00 185.35 203.75 0.9M
2022-08-25 194.70 194.85 186.25 187.90 0.1M
2022-08-24 194.60 195.00 188.50 191.30 0.2M
2022-08-23 194.60 197.95 188.10 191.35 0.1M
2022-08-22 196.80 200.05 191.00 194.35 0.1M
2022-08-19 194.70 201.00 184.00 196.10 0.2M
2022-08-18 186.55 195.00 178.90 191.95 0.3M
2022-08-17 184.10 184.50 179.50 182.85 0.1M
2022-08-16 177.00 199.00 176.00 182.45 0.3M
2022-08-12 179.60 183.00 176.60 177.70 0.1M
2022-08-11 184.90 187.20 176.00 177.60 0.1M
2022-08-10 178.90 179.45 175.50 178.65 0.1M
2022-08-08 174.95 185.95 172.05 176.95 0.1M
2022-08-05 162.45 187.85 161.05 177.35 0.6M
2022-08-04 161.90 167.90 159.10 162.35 0.0M
2022-08-03 164.80 166.50 160.20 161.65 0.1M
2022-08-02 164.50 170.70 160.85 163.90 0.1M
2022-08-01 160.00 165.50 160.00 162.80 0.0M
2022-07-29 166.00 166.15 151.05 159.50 0.1M
2022-07-28 170.80 170.90 162.05 163.85 0.1M
2022-07-27 143.35 172.05 143.35 169.70 0.8M
2022-07-26 143.50 148.05 138.40 143.40 0.1M
2022-07-25 146.00 167.35 143.05 146.05 0.3M
2022-07-22 145.45 146.50 137.70 145.95 0.1M
2022-07-21 141.20 150.60 141.20 144.70 0.1M
2022-07-20 147.00 147.80 144.50 144.65 0.1M
2022-07-19 144.80 149.90 140.15 146.55 0.1M
2022-07-18 140.90 145.00 139.00 141.15 0.2M
2022-07-15 138.45 140.15 135.40 138.45 0.1M
2022-07-14 141.95 141.95 133.10 137.00 0.1M
2022-07-13 137.85 140.95 137.85 138.15 0.1M
2022-07-12 142.00 145.90 136.00 137.85 0.1M
2022-07-11 142.00 143.65 140.95 141.95 0.1M
2022-07-08 137.55 150.40 137.55 144.15 0.3M
2022-07-07 129.00 147.00 127.85 141.70 0.3M
2022-07-06 125.75 128.70 122.35 126.30 0.1M
2022-07-05 126.90 128.05 122.65 123.80 0.1M
2022-07-04 126.00 129.35 121.80 123.90 0.1M
2022-07-01 131.90 132.50 126.45 128.30 0.1M
2022-06-30 131.00 134.90 122.65 132.90 0.1M
2022-06-29 122.60 129.90 120.00 128.55 0.1M
2022-06-28 130.80 131.70 120.10 123.60 0.1M
2022-06-27 122.50 139.70 122.50 131.80 0.2M
2022-06-24 123.85 125.00 121.25 122.50 0.1M
2022-06-23 122.95 128.75 120.00 123.85 0.1M
2022-06-22 121.00 121.95 118.05 121.15 0.1M
2022-06-21 129.00 129.05 116.20 121.00 0.2M
2022-06-20 130.00 138.00 122.15 131.70 0.3M
2022-06-17 114.75 127.50 100.05 119.05 0.4M
2022-06-16 116.00 118.90 100.20 106.25 0.1M
2022-06-15 119.65 119.65 108.50 110.15 0.1M
2022-06-14 116.35 122.00 115.00 115.50 0.1M
2022-06-13 126.75 126.75 114.00 117.30 0.1M
2022-06-10 127.40 127.40 124.65 126.75 0.1M
2022-06-09 134.00 134.00 125.25 127.45 0.1M
2022-06-08 128.10 133.80 127.00 131.40 0.1M
2022-06-07 134.00 135.55 122.40 127.75 0.1M
2022-06-06 136.30 138.60 131.10 134.50 0.1M
2022-06-03 133.00 139.80 133.00 136.60 0.1M
2022-06-02 137.00 138.35 135.10 135.85 0.1M
2022-06-01 136.90 140.65 136.40 137.15 0.1M
2022-05-31 135.00 138.95 131.90 138.15 0.1M
2022-05-30 128.10 134.25 126.05 134.05 0.1M
2022-05-27 129.00 132.55 126.60 127.90 0.1M
2022-05-26 134.95 134.95 123.75 127.10 0.1M
2022-05-25 133.05 135.00 129.15 130.25 0.1M
2022-05-24 137.45 138.00 134.05 135.00 0.1M
2022-05-23 139.90 140.00 134.00 136.45 0.1M
2022-05-20 140.00 143.35 130.65 136.00 0.1M
2022-05-19 140.05 140.10 136.25 137.20 0.1M
2022-05-18 138.60 143.40 133.15 143.40 0.1M
2022-05-17 130.00 137.80 130.00 136.60 0.1M
2022-05-16 132.85 134.00 129.10 132.00 0.1M
2022-05-13 132.10 135.75 124.20 128.75 0.1M
2022-05-12 125.35 132.00 124.75 129.95 0.1M
2022-05-11 138.90 138.90 129.60 131.30 0.1M
2022-05-10 136.55 143.85 135.40 136.40 0.1M
2022-05-09 142.50 142.50 142.50 142.50 0.0M
2022-05-06 143.00 152.20 142.90 149.95 0.1M
2022-05-05 151.00 152.00 143.25 146.75 0.1M
2022-05-04 148.00 163.00 148.00 148.80 0.1M
2022-05-02 156.05 160.00 153.55 155.25 0.1M
2022-04-29 166.85 166.85 156.15 160.55 0.1M
2022-04-28 176.40 176.40 161.80 161.95 0.1M
2022-04-27 164.10 172.55 159.10 170.30 0.2M
2022-04-26 163.00 165.40 153.90 164.35 0.1M
2022-04-25 159.80 160.50 153.75 158.90 0.1M
2022-04-22 163.00 163.00 155.30 159.85 0.1M
2022-04-21 150.15 158.95 150.10 158.95 0.1M
2022-04-20 164.00 164.00 150.10 151.40 0.1M
2022-04-19 167.80 169.65 153.55 157.90 0.1M
2022-04-18 154.90 163.10 153.50 161.60 0.1M
2022-04-13 154.10 162.30 154.10 155.35 0.1M
2022-04-12 152.50 154.60 149.75 154.60 0.2M
2022-04-11 142.00 147.25 141.95 147.25 0.3M
2022-04-08 130.00 140.70 130.00 140.25 0.1M
2022-04-07 139.05 142.05 132.90 134.00 0.1M
2022-04-06 137.10 142.35 137.10 139.85 0.1M
2022-04-05 141.50 141.50 136.00 137.10 0.1M
2022-04-04 142.90 142.90 135.50 137.90 0.1M
2022-04-01 131.00 137.80 131.00 136.40 0.1M
2022-03-31 128.00 131.85 125.00 131.25 0.2M
2022-03-30 122.20 125.75 119.45 125.60 0.2M
2022-03-29 125.20 128.00 118.95 119.80 0.3M
2022-03-28 114.35 125.85 113.95 125.15 0.2M
2022-03-25 129.85 129.85 119.90 119.90 0.1M
2022-03-24 131.75 131.75 125.50 126.20 0.1M
2022-03-23 132.85 132.85 127.05 129.45 0.2M
2022-03-22 129.20 131.00 124.30 130.50 0.2M
2022-03-21 134.90 134.90 128.05 129.20 0.2M
2022-03-17 124.45 130.00 123.25 129.85 0.2M
2022-03-16 133.00 133.05 122.55 123.85 0.2M
2022-03-15 135.80 137.55 126.55 128.95 0.2M
2022-03-14 140.90 140.90 132.35 132.35 0.2M
2022-03-11 139.30 139.30 127.10 139.30 0.1M
2022-03-10 132.70 132.70 132.70 132.70 0.0M
2022-03-09 124.25 126.40 121.00 126.40 0.1M
2022-03-08 121.25 131.95 119.70 120.40 0.3M
2022-03-07 136.00 137.95 126.00 126.00 0.2M
2022-03-04 150.10 150.75 137.25 140.00 0.4M
2022-03-03 155.00 158.30 145.35 150.10 0.3M
2022-03-02 162.30 166.85 152.10 154.85 0.3M
2022-02-28 163.95 169.00 156.95 165.60 0.2M
2022-02-25 157.00 169.00 156.10 163.95 0.2M
2022-02-24 163.15 164.80 152.80 154.15 0.2M
2022-02-23 170.60 170.90 162.10 168.55 0.3M
2022-02-22 170.00 171.95 162.05 164.75 0.2M
2022-02-21 179.50 180.70 172.20 174.10 0.2M
2022-02-18 180.00 195.00 180.00 181.15 0.2M
2022-02-17 179.85 181.00 178.25 180.10 0.1M
2022-02-16 180.20 184.20 176.55 179.45 0.1M
2022-02-15 174.00 182.00 173.30 180.20 0.2M
2022-02-14 177.00 180.00 170.20 177.70 0.2M
2022-02-11 182.10 185.55 181.05 183.45 0.2M
2022-02-10 185.50 190.05 185.10 185.85 0.2M
2022-02-09 185.95 198.00 185.05 188.15 0.3M
2022-02-08 183.10 185.00 177.90 183.95 0.2M
2022-02-07 184.95 184.95 180.05 183.10 0.2M
2022-02-04 182.05 187.00 180.20 182.40 0.2M
2022-02-03 183.80 187.00 180.00 183.75 0.2M
2022-02-02 179.65 187.00 175.00 183.65 0.4M
2022-02-01 178.00 179.55 175.30 177.60 0.2M
2022-01-31 181.65 181.65 175.10 178.00 0.2M
2022-01-28 175.20 177.85 171.45 176.35 0.2M
2022-01-27 170.25 175.85 170.05 173.05 0.2M
2022-01-25 172.00 176.90 166.55 174.55 0.2M
2022-01-24 179.00 179.00 167.00 173.70 0.2M
2022-01-21 176.90 180.70 175.10 178.40 0.2M
2022-01-20 179.80 179.80 174.05 175.10 0.2M
2022-01-19 178.40 182.00 174.20 175.90 0.2M
2022-01-18 186.00 188.00 176.00 178.40 0.2M
2022-01-17 185.05 186.20 180.75 184.90 0.1M
2022-01-14 182.30 187.00 178.50 185.05 0.2M
2022-01-13 188.00 188.00 181.15 182.30 0.2M
2022-01-12 186.50 188.50 184.50 185.50 0.3M
2022-01-11 179.60 186.95 178.00 184.50 0.2M
2022-01-10 179.00 183.50 176.00 179.60 0.3M
2022-01-07 188.50 188.70 178.15 180.15 0.2M
2022-01-06 180.00 189.15 180.00 184.10 0.3M
2022-01-05 177.00 178.80 174.55 177.10 0.2M
2022-01-04 182.00 182.00 174.75 178.50 0.5M
2022-01-03 172.80 179.50 172.00 178.05 0.4M