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
2023-12-29 265.05 274.00 265.05 271.00 0.1M
2023-12-28 266.40 273.95 263.05 270.10 0.1M
2023-12-27 270.25 274.00 259.65 263.80 0.1M
2023-12-26 264.05 272.65 263.80 269.05 0.1M
2023-12-22 263.80 267.00 255.00 261.55 0.1M
2023-12-21 244.90 265.50 240.10 263.55 0.1M
2023-12-20 277.00 279.70 245.00 247.75 0.2M
2023-12-19 285.45 287.75 275.00 276.65 0.1M
2023-12-18 272.00 289.80 265.10 286.40 0.3M
2023-12-15 274.45 279.75 266.35 268.20 0.1M
2023-12-14 281.00 281.95 268.50 274.10 0.1M
2023-12-13 269.90 279.00 262.70 276.60 0.2M
2023-12-12 267.35 269.05 260.60 266.80 0.1M
2023-12-11 271.90 272.95 264.30 265.90 0.0M
2023-12-08 267.80 273.10 260.85 269.80 0.3M
2023-12-07 273.00 273.20 265.40 267.80 0.0M
2023-12-06 273.95 274.70 268.95 272.15 0.1M
2023-12-05 273.35 275.00 255.00 274.05 0.2M
2023-12-04 269.05 274.00 260.70 270.95 0.2M
2023-12-01 263.95 273.00 255.60 266.40 0.3M
2023-11-30 264.00 266.15 255.00 260.55 0.0M
2023-11-29 256.80 268.00 254.00 262.20 0.1M
2023-11-28 251.00 258.00 249.05 255.20 0.1M
2023-11-24 250.45 254.00 247.00 249.95 0.1M
2023-11-23 251.00 255.70 246.40 250.45 0.1M
2023-11-22 250.00 258.00 250.00 252.50 0.1M
2023-11-21 252.00 259.80 250.00 252.05 0.5M
2023-11-20 245.00 255.00 240.10 252.45 0.6M
2023-11-17 239.60 244.90 233.30 242.60 0.5M
2023-11-16 234.20 245.90 232.55 237.95 0.3M
2023-11-15 234.00 237.00 225.00 233.20 0.5M
2023-11-13 224.90 234.50 220.85 230.90 0.3M
2023-11-12 217.05 228.00 217.05 225.80 0.2M
2023-11-10 211.75 222.50 210.50 216.60 0.3M
2023-11-09 206.90 216.00 201.50 213.90 0.4M
2023-11-08 183.20 210.70 183.20 205.60 1.0M
2023-11-07 177.55 187.10 176.40 184.00 0.1M
2023-11-06 177.00 179.90 174.55 177.55 0.1M
2023-11-03 172.55 178.65 170.45 176.35 0.1M
2023-11-02 172.55 174.90 170.10 170.50 0.0M
2023-11-01 175.25 176.75 169.20 170.10 0.0M
2023-10-31 176.35 178.00 172.05 173.50 0.1M
2023-10-30 169.90 177.35 166.95 174.70 0.0M
2023-10-27 169.55 174.75 167.15 169.45 0.0M
2023-10-26 167.65 174.00 158.55 165.60 0.1M
2023-10-25 170.05 175.65 161.85 165.15 0.1M
2023-10-23 184.00 184.70 172.00 173.40 0.1M
2023-10-20 191.95 192.00 184.00 186.10 0.1M
2023-10-19 191.25 193.20 187.00 190.05 0.1M
2023-10-18 198.10 200.00 190.60 191.25 0.1M
2023-10-17 207.90 209.95 195.30 197.55 0.3M
2023-10-16 186.35 203.00 183.55 201.35 0.6M
2023-10-13 184.10 185.00 181.50 183.65 0.1M
2023-10-12 183.65 184.90 181.00 182.05 0.1M
2023-10-11 186.00 186.50 181.00 183.60 0.1M
2023-10-10 185.00 187.00 183.00 185.10 0.1M
2023-10-09 186.00 186.10 180.10 183.45 0.1M
2023-10-06 185.65 188.40 183.45 187.55 0.1M
2023-10-05 183.70 186.10 180.55 184.75 0.1M
2023-10-04 187.70 187.70 182.00 183.40 0.1M
2023-10-03 183.60 189.30 180.00 187.70 0.1M
2023-09-29 187.55 191.10 183.00 185.00 0.1M
2023-09-28 188.65 191.90 184.00 185.30 0.1M
2023-09-27 183.05 188.85 181.10 186.85 0.1M
2023-09-26 189.00 189.00 182.00 185.70 0.1M
2023-09-25 184.00 190.00 181.75 187.75 0.1M
2023-09-22 182.05 185.40 179.60 183.05 0.1M
2023-09-21 186.20 186.80 177.90 179.35 0.1M
2023-09-20 188.00 188.00 182.60 184.50 0.1M
2023-09-18 188.00 188.00 184.15 185.95 0.1M
2023-09-15 185.90 188.45 183.25 186.10 0.1M
2023-09-14 185.30 188.90 182.40 183.75 0.1M
2023-09-13 182.50 186.10 178.60 182.60 0.1M
2023-09-12 192.00 192.00 176.85 185.30 0.2M
2023-09-11 182.50 190.80 182.50 189.00 0.2M
2023-09-08 182.80 184.45 181.00 182.40 0.1M
2023-09-07 176.90 182.30 172.10 180.35 0.2M
2023-09-06 173.75 176.55 169.00 175.55 0.1M
2023-09-05 174.00 175.70 171.75 173.60 0.1M
2023-09-04 177.00 177.85 172.50 173.35 0.1M
2023-09-01 173.95 177.00 170.90 175.75 0.1M
2023-08-31 173.00 174.60 171.10 172.70 0.1M
2023-08-30 174.45 175.00 172.05 173.45 0.1M
2023-08-29 172.60 175.45 171.20 174.35 0.1M
2023-08-28 170.65 176.05 169.05 171.15 0.1M
2023-08-25 170.05 172.00 169.00 170.65 0.2M
2023-08-24 171.15 172.55 169.00 170.05 0.1M
2023-08-23 171.65 173.10 168.80 169.55 0.1M
2023-08-22 168.40 171.10 165.30 169.50 0.1M
2023-08-21 171.70 171.90 165.50 167.60 0.1M
2023-08-18 171.00 172.40 168.60 169.65 0.1M
2023-08-17 174.40 174.40 170.00 171.05 0.1M
2023-08-16 173.20 173.95 171.00 172.35 0.1M
2023-08-14 175.00 175.00 169.00 173.70 0.1M
2023-08-11 168.15 169.20 166.15 168.65 0.1M
2023-08-10 173.00 173.00 167.25 168.10 0.1M
2023-08-09 167.25 173.05 165.40 171.00 0.1M
2023-08-08 170.80 170.95 164.30 165.65 0.1M
2023-08-07 175.00 175.30 165.85 170.35 0.1M
2023-08-04 171.70 175.80 171.10 172.95 0.1M
2023-08-03 172.60 173.45 170.00 170.65 0.1M
2023-08-02 173.00 175.30 171.20 172.30 0.1M
2023-08-01 172.75 181.00 172.70 173.90 0.1M
2023-07-31 170.65 175.00 170.50 172.70 0.1M
2023-07-28 175.85 181.15 170.05 173.10 0.1M
2023-07-27 173.00 177.20 170.15 173.90 0.1M
2023-07-26 173.70 174.90 172.50 173.95 0.1M
2023-07-25 176.40 176.40 171.20 173.10 0.1M
2023-07-24 174.65 176.45 171.40 172.65 0.1M
2023-07-21 176.70 178.35 172.00 173.65 0.1M
2023-07-20 177.00 178.50 174.00 176.20 0.1M
2023-07-19 176.05 180.00 175.55 176.30 0.1M
2023-07-18 184.80 184.80 174.85 176.20 0.1M
2023-07-17 176.70 186.40 176.70 183.00 0.2M
2023-07-14 179.70 179.70 175.90 176.65 0.1M
2023-07-13 180.00 182.80 175.80 176.85 0.1M
2023-07-12 182.15 184.50 179.00 180.40 0.1M
2023-07-11 183.80 184.45 180.50 181.10 0.1M
2023-07-10 185.90 188.95 181.05 182.00 0.1M
2023-07-07 189.90 190.80 181.45 185.85 0.1M
2023-07-06 180.35 191.55 175.05 188.05 0.5M
2023-07-05 177.35 180.75 174.75 179.25 0.1M
2023-07-04 177.65 180.00 174.20 175.60 0.1M
2023-07-03 175.45 178.40 172.40 177.65 0.1M
2023-06-30 178.20 178.90 172.25 173.00 0.1M
2023-06-28 173.10 179.50 173.10 178.20 0.1M
2023-06-27 175.90 175.90 172.10 172.60 0.1M
2023-06-26 174.25 176.15 170.50 173.90 0.2M
2023-06-23 176.20 179.05 173.15 174.25 0.1M
2023-06-22 184.00 186.60 174.50 177.85 0.1M
2023-06-21 182.40 185.70 177.05 181.20 0.2M
2023-06-20 180.65 184.95 177.20 180.60 0.1M
2023-06-19 178.65 182.60 178.65 179.90 0.1M
2023-06-16 180.75 184.00 178.00 178.65 0.1M
2023-06-15 173.90 185.40 170.05 179.15 0.3M
2023-06-14 169.95 174.90 167.45 172.30 0.1M
2023-06-13 175.45 177.75 167.60 168.65 0.2M
2023-06-12 167.80 178.25 164.35 173.70 0.3M
2023-06-09 169.35 171.90 164.00 165.95 0.1M
2023-06-08 168.10 169.75 166.10 168.10 0.1M
2023-06-07 168.00 174.05 165.05 166.45 0.2M
2023-06-06 171.95 173.65 165.00 166.45 0.1M
2023-06-05 179.00 183.65 171.00 173.30 0.2M
2023-06-02 183.10 184.50 178.00 178.90 0.1M
2023-06-01 184.20 187.20 181.05 183.10 0.1M
2023-05-31 169.40 185.00 168.30 182.40 0.2M
2023-05-30 179.05 179.05 170.10 172.00 0.1M
2023-05-29 183.85 184.25 176.20 178.80 0.1M
2023-05-26 184.00 186.35 181.10 184.10 0.1M
2023-05-25 185.60 188.65 185.35 186.30 0.1M
2023-05-24 188.70 191.25 184.15 189.35 0.1M
2023-05-23 201.00 201.00 185.65 188.70 0.2M
2023-05-22 214.60 214.60 203.50 207.05 0.1M
2023-05-19 216.10 219.75 211.10 213.50 0.1M
2023-05-18 221.30 224.35 215.80 218.35 0.1M
2023-05-17 211.75 223.60 211.75 221.30 0.2M
2023-05-16 213.90 216.70 209.90 213.85 0.1M
2023-05-15 207.75 216.95 203.75 213.30 0.2M
2023-05-12 204.40 208.20 201.20 206.50 0.1M
2023-05-11 203.90 206.55 202.05 203.20 0.1M
2023-05-10 206.50 208.15 204.95 205.95 0.1M
2023-05-09 204.95 214.00 202.00 208.65 0.2M
2023-05-08 205.90 207.65 202.15 203.85 0.1M
2023-05-05 205.95 210.00 204.10 205.65 0.1M
2023-05-04 207.05 209.00 205.75 207.15 0.1M
2023-05-03 206.45 210.50 204.20 205.25 0.1M
2023-05-02 208.00 211.10 206.00 208.40 0.1M
2023-04-28 206.15 214.00 202.00 207.05 0.1M
2023-04-27 204.80 209.95 203.00 206.65 0.1M
2023-04-26 208.70 210.30 204.00 205.55 0.1M
2023-04-25 208.65 211.50 208.05 209.65 0.1M
2023-04-24 214.65 214.65 210.10 211.60 0.1M
2023-04-21 212.90 215.85 212.60 213.50 0.1M
2023-04-20 215.45 217.00 214.10 215.05 0.1M
2023-04-19 217.60 219.05 214.00 215.70 0.1M
2023-04-18 220.80 220.80 216.00 218.40 0.1M
2023-04-17 216.00 220.10 213.75 218.30 0.1M
2023-04-13 219.30 220.55 216.50 217.35 0.1M
2023-04-12 218.65 223.00 216.20 219.50 0.1M
2023-04-11 220.95 222.00 216.40 218.75 0.1M
2023-04-10 223.80 224.00 218.10 221.30 0.1M
2023-04-06 209.05 222.45 209.05 221.15 0.2M
2023-04-05 210.00 213.90 209.75 212.00 0.1M
2023-04-03 202.00 210.40 199.55 204.00 0.2M
2023-03-31 202.00 202.90 195.15 198.10 0.1M
2023-03-29 200.65 201.65 195.05 200.00 0.1M
2023-03-28 200.40 201.30 190.55 199.25 0.1M
2023-03-27 193.85 200.95 193.85 200.50 0.1M
2023-03-24 199.40 201.70 196.25 199.70 0.1M
2023-03-23 197.85 201.00 197.20 199.35 0.1M
2023-03-22 202.00 202.00 197.50 200.55 0.1M
2023-03-21 189.70 202.00 186.70 200.40 0.1M
2023-03-20 187.45 195.95 173.10 189.65 0.0M
2023-03-17 196.00 196.00 183.05 186.00 0.0M
2023-03-16 196.15 196.15 186.00 189.90 0.0M
2023-03-15 200.00 200.70 195.50 197.85 0.0M
2023-03-14 185.00 209.40 174.25 196.30 0.1M
2023-03-13 196.75 196.75 183.05 184.45 0.0M
2023-03-10 191.25 196.60 187.45 193.85 0.1M
2023-03-09 197.40 199.00 190.10 190.90 0.0M
2023-03-08 201.90 202.85 196.55 197.50 0.0M
2023-03-06 205.00 210.00 197.25 204.65 0.0M
2023-03-03 201.55 205.20 201.55 204.05 0.0M
2023-03-02 206.00 206.00 200.00 200.90 0.0M
2023-03-01 202.30 209.30 202.30 205.10 0.1M
2023-02-28 206.10 206.60 200.70 202.50 0.1M
2023-02-27 209.00 209.10 204.60 206.10 0.1M
2023-02-24 210.00 214.00 207.00 210.25 0.1M
2023-02-23 212.00 212.00 206.35 210.00 0.1M
2023-02-22 211.90 212.65 208.05 209.90 0.1M
2023-02-21 211.80 214.10 209.00 211.90 0.1M
2023-02-20 215.00 216.70 211.00 213.95 0.1M
2023-02-17 215.60 216.70 212.65 215.00 0.1M
2023-02-16 217.15 221.90 211.25 215.60 0.2M
2023-02-15 218.40 218.80 214.45 217.15 0.1M
2023-02-14 217.50 222.95 213.80 219.00 0.1M
2023-02-13 224.95 224.95 214.75 217.70 0.1M
2023-02-10 221.05 225.00 218.00 222.65 0.2M
2023-02-09 217.60 223.65 211.85 218.85 0.2M
2023-02-08 205.65 224.90 205.65 216.90 0.2M
2023-02-07 211.60 215.50 205.50 207.00 0.1M
2023-02-06 215.00 218.00 206.20 211.60 0.2M
2023-02-03 205.90 210.80 201.60 208.95 0.1M
2023-02-02 210.50 214.10 204.65 205.90 0.2M
2023-02-01 220.60 221.15 202.05 207.15 0.1M
2023-01-31 218.80 219.65 214.35 218.95 0.1M
2023-01-30 211.00 220.20 211.00 218.90 0.1M
2023-01-27 224.10 224.95 213.50 214.85 0.1M
2023-01-25 229.00 229.00 222.00 224.15 0.1M
2023-01-24 226.45 234.40 224.05 228.05 0.2M
2023-01-23 223.30 228.80 218.40 226.95 0.1M
2023-01-20 221.50 227.80 219.05 220.00 0.1M
2023-01-19 221.45 224.50 221.45 223.05 0.1M
2023-01-18 223.50 226.60 222.05 223.70 0.2M
2023-01-17 221.50 231.90 221.50 225.10 0.1M
2023-01-16 221.20 226.00 220.00 224.65 0.1M
2023-01-13 224.00 228.85 222.00 222.70 0.1M
2023-01-12 219.00 230.00 216.10 226.20 0.1M
2023-01-11 220.70 223.10 217.80 218.90 0.1M
2023-01-10 225.25 225.85 220.00 221.20 0.1M
2023-01-09 226.75 232.40 224.00 225.40 0.1M
2023-01-06 228.95 229.40 216.65 224.35 0.1M
2023-01-05 221.30 229.00 219.00 226.70 0.0M
2023-01-04 223.60 224.90 219.95 221.90 0.0M
2023-01-03 221.55 222.90 218.20 221.50 0.1M
2023-01-02 222.90 225.90 219.70 220.85 0.0M