Arihant’s Securities

ARIH
🏛️ india →
22.56
Last Update: 2025-09-26
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 11.00 11.00 11.00 11.00 0.0M
2022-12-29 10.90 10.91 10.90 10.90 0.0M
2022-12-28 11.00 11.00 11.00 11.00 0.0M
2022-12-27 10.65 11.01 10.65 11.01 0.0M
2022-12-26 12.00 12.00 11.20 11.20 0.0M
2022-12-23 12.40 12.40 11.78 11.78 0.0M
2022-12-22 11.56 12.50 11.56 12.40 0.0M
2022-12-21 12.15 12.60 12.15 12.16 0.0M
2022-12-20 12.13 12.73 12.13 12.73 0.0M
2022-12-19 11.56 12.13 11.00 12.13 0.0M
2022-12-16 11.01 11.56 11.00 11.56 0.0M
2022-12-15 11.00 11.51 11.00 11.01 0.0M
2022-12-14 10.90 10.97 10.90 10.97 0.0M
2022-12-13 10.45 10.90 10.44 10.45 0.0M
2022-12-12 11.00 11.00 10.45 10.45 0.0M
2022-12-09 10.97 10.97 10.97 10.97 0.0M
2022-12-08 11.00 11.00 10.45 10.45 0.0M
2022-12-07 11.00 11.00 11.00 11.00 0.0M
2022-12-06 11.00 11.00 11.00 11.00 0.0M
2022-12-05 11.00 11.50 11.00 11.00 0.0M
2022-12-02 11.55 11.55 11.50 11.50 0.0M
2022-12-01 10.93 11.00 10.93 11.00 0.0M
2022-11-30 11.52 11.52 11.50 11.50 0.0M
2022-11-29 10.45 11.52 10.45 11.52 0.0M
2022-11-28 10.98 10.98 10.95 10.98 0.0M
2022-11-25 11.00 11.00 10.46 10.46 0.0M
2022-11-24 11.00 11.00 10.50 11.00 0.0M
2022-11-23 10.88 11.00 10.88 11.00 0.0M
2022-11-22 12.03 12.03 11.43 11.43 0.0M
2022-11-21 12.03 12.03 12.03 12.03 0.0M
2022-11-18 12.03 12.03 12.03 12.03 0.0M
2022-11-17 13.31 13.31 12.65 12.65 0.0M
2022-11-16 13.21 13.90 13.21 13.31 0.0M
2022-11-15 12.65 13.96 12.65 13.90 0.0M
2022-11-14 13.56 13.56 13.30 13.30 0.0M
2022-11-11 14.00 14.00 14.00 14.00 0.0M
2022-11-10 14.00 14.00 14.00 14.00 0.0M
2022-11-09 14.80 14.80 14.06 14.06 0.0M
2022-11-07 14.80 14.80 14.80 14.80 0.0M
2022-11-04 14.90 14.90 14.80 14.80 0.0M
2022-11-03 14.90 14.90 14.90 14.90 0.0M
2022-11-02 14.97 14.97 14.97 14.97 0.0M
2022-11-01 14.97 14.97 14.97 14.97 0.0M
2022-10-31 14.97 15.43 14.97 14.97 0.0M
2022-10-28 14.70 15.43 14.70 15.43 0.0M
2022-10-27 14.70 14.70 14.70 14.70 0.0M
2022-10-25 14.70 14.70 14.70 14.70 0.0M
2022-10-24 14.00 14.00 14.00 14.00 0.0M
2022-10-21 14.36 14.36 14.00 14.00 0.0M
2022-10-20 13.68 14.36 13.68 14.36 0.0M
2022-10-19 14.40 14.40 13.68 13.68 0.0M
2022-10-18 13.10 14.40 13.10 14.40 0.0M
2022-10-17 13.10 13.75 13.10 13.75 0.0M
2022-10-14 14.44 14.44 13.10 13.10 0.0M
2022-10-13 13.11 13.76 13.11 13.76 0.0M
2022-10-12 12.49 13.11 12.49 13.11 0.0M
2022-10-11 12.49 12.49 12.49 12.49 0.0M
2022-10-10 11.34 11.90 11.34 11.90 0.0M
2022-10-07 11.34 11.34 11.34 11.34 0.0M
2022-10-06 11.36 11.36 10.80 10.80 0.0M
2022-10-04 11.36 11.36 11.36 11.36 0.0M
2022-09-30 12.55 13.15 11.95 11.95 0.0M
2022-09-29 12.55 12.55 12.55 12.55 0.0M
2022-09-27 13.20 13.20 13.20 13.20 0.0M
2022-09-26 13.85 13.85 13.85 13.85 0.0M
2022-09-23 13.85 13.85 13.85 13.85 0.0M
2022-09-22 13.85 13.85 13.85 13.85 0.0M
2022-09-21 13.25 14.55 13.25 14.55 0.0M
2022-09-20 13.25 13.90 13.25 13.90 0.0M
2022-09-19 13.25 13.25 13.25 13.25 0.0M
2022-09-16 13.25 13.25 13.25 13.25 0.0M
2022-09-15 12.65 12.65 12.65 12.65 0.0M
2022-09-14 12.00 12.65 12.00 12.65 0.0M
2022-09-13 10.95 12.05 10.95 12.05 0.0M
2022-09-12 10.95 11.50 10.95 11.50 0.0M
2022-09-09 11.90 11.90 11.50 11.50 0.0M
2022-09-08 12.45 12.45 12.10 12.10 0.0M
2022-09-07 12.70 12.70 12.70 12.70 0.0M
2022-09-06 14.50 14.50 13.35 13.35 0.0M
2022-09-05 14.70 14.70 14.05 14.05 0.0M
2022-09-02 14.75 14.75 14.75 14.75 0.0M
2022-09-01 15.04 15.04 14.73 14.73 0.0M
2022-08-30 15.50 15.50 15.50 15.50 0.0M
2022-08-29 16.05 16.05 16.05 16.05 0.0M
2022-08-26 16.90 16.90 16.89 16.89 0.0M
2022-08-25 17.70 17.70 17.00 17.00 0.0M
2022-08-24 17.70 17.70 17.70 17.70 0.0M
2022-08-23 16.89 17.70 16.89 17.70 0.0M
2022-08-22 16.89 16.89 16.85 16.89 0.0M
2022-08-19 16.09 16.09 16.09 16.09 0.0M
2022-08-18 15.30 15.33 15.30 15.33 0.0M
2022-08-17 13.96 14.60 13.96 14.60 0.0M
2022-08-16 13.96 13.96 13.96 13.96 0.0M
2022-08-12 13.30 13.30 13.30 13.30 0.0M
2022-08-11 12.06 12.67 12.06 12.67 0.0M
2022-08-10 12.07 12.07 12.07 12.07 0.0M
2022-08-08 12.07 12.07 12.07 12.07 0.0M
2022-08-05 11.90 11.90 11.50 11.50 0.0M
2022-08-04 11.34 11.34 11.34 11.34 0.0M
2022-08-03 10.80 10.80 10.80 10.80 0.0M
2022-08-02 10.29 10.29 10.29 10.29 0.0M
2022-08-01 9.80 9.80 9.80 9.80 0.0M
2022-07-29 9.34 9.34 9.34 9.34 0.0M
2022-07-28 8.90 8.90 8.90 8.90 0.0M
2022-07-27 9.33 9.33 9.33 9.33 0.0M
2022-07-25 9.82 9.82 9.82 9.82 0.0M
2022-07-22 9.82 9.82 9.82 9.82 0.0M
2022-07-21 10.33 10.33 10.33 10.33 0.0M
2022-07-20 10.87 10.87 10.87 10.87 0.0M
2022-07-19 11.45 11.45 11.44 11.44 0.0M
2022-07-12 11.45 11.45 11.45 11.45 0.0M
2022-07-07 12.05 12.05 12.05 12.05 0.0M
2022-07-04 11.70 11.70 11.70 11.70 0.0M
2022-06-28 11.65 11.65 11.65 11.65 0.0M
2022-06-24 11.10 11.10 11.10 11.10 0.0M
2022-06-22 10.60 10.60 10.60 10.60 0.0M
2022-06-21 10.60 10.60 10.60 10.60 0.0M
2022-06-20 10.60 10.60 10.60 10.60 0.0M
2022-06-17 10.10 10.10 10.10 10.10 0.0M
2022-06-16 8.75 9.65 8.75 9.65 0.0M
2022-06-15 9.20 9.20 9.20 9.20 0.0M
2022-06-14 9.65 9.65 9.65 9.65 0.0M
2022-06-13 11.05 11.05 10.15 10.15 0.0M
2022-06-10 11.20 11.20 10.65 10.65 0.0M
2022-06-09 12.20 12.20 11.20 11.20 0.0M
2022-06-08 11.75 11.75 11.75 11.75 0.0M
2022-06-07 12.35 12.35 12.35 12.35 0.0M
2022-06-06 13.70 13.70 13.00 13.00 0.0M
2022-06-03 13.65 13.65 13.65 13.65 0.0M
2022-06-02 15.10 15.10 14.35 14.35 0.0M
2022-06-01 15.10 15.10 15.10 15.10 0.0M
2022-05-31 16.00 16.00 15.10 15.10 0.0M
2022-05-30 16.70 16.70 15.25 15.25 0.0M
2022-05-27 15.20 15.95 15.20 15.95 0.0M
2022-05-26 15.20 15.20 15.20 15.20 0.0M
2022-05-25 15.20 15.20 15.20 15.20 0.0M
2022-05-24 15.20 15.20 15.20 15.20 0.0M
2022-05-23 16.00 16.00 16.00 16.00 0.0M
2022-05-20 16.00 16.00 16.00 16.00 0.0M
2022-05-19 16.00 16.00 16.00 16.00 0.0M
2022-05-18 16.00 16.00 16.00 16.00 0.0M
2022-05-17 16.25 16.25 16.25 16.25 0.0M
2022-05-16 16.25 16.25 16.25 16.25 0.0M
2022-05-13 16.25 16.25 16.25 16.25 0.0M
2022-05-12 16.25 16.25 16.25 16.25 0.0M
2022-05-10 16.25 16.25 16.25 16.25 0.0M
2022-05-06 16.25 16.25 16.25 16.25 0.0M
2022-05-05 16.25 16.25 15.55 16.25 0.0M
2022-05-04 16.25 16.25 15.50 15.50 0.0M
2022-05-02 16.25 16.25 16.00 16.25 0.0M
2022-04-29 15.50 15.50 15.50 15.50 0.0M
2022-04-28 15.05 15.05 15.05 15.05 0.0M
2022-04-27 15.24 15.24 15.05 15.05 0.0M
2022-04-26 15.15 15.15 14.80 14.80 0.0M
2022-04-25 15.15 15.15 15.15 15.15 0.0M
2022-04-22 15.16 15.16 15.16 15.16 0.0M
2022-04-21 14.44 15.16 14.44 15.00 0.0M
2022-04-20 14.44 14.44 14.42 14.44 0.0M
2022-04-19 13.50 13.76 13.50 13.76 0.0M
2022-04-18 13.80 13.80 13.11 13.11 0.0M
2022-04-13 13.00 13.94 13.00 13.80 0.0M
2022-04-12 13.95 13.95 13.49 13.49 0.0M
2022-04-11 13.55 14.00 13.55 13.99 0.0M
2022-04-08 13.55 13.55 13.55 13.55 0.0M
2022-04-07 13.58 13.58 12.91 12.91 0.0M
2022-04-06 13.58 14.20 13.58 13.58 0.0M
2022-04-05 13.58 13.58 13.58 13.58 0.0M
2022-04-04 13.59 13.59 13.58 13.58 0.0M
2022-04-01 13.59 13.59 13.59 13.59 0.0M
2022-03-30 14.32 14.32 14.30 14.30 0.0M
2022-03-28 13.50 13.65 13.50 13.65 0.0M
2022-03-25 13.57 13.57 13.50 13.50 0.0M
2022-03-24 13.65 13.65 13.57 13.57 0.0M
2022-03-23 13.00 13.00 13.00 13.00 0.0M
2022-03-22 13.10 13.10 11.86 13.10 0.0M
2022-03-21 12.50 12.50 12.48 12.48 0.0M
2022-03-17 12.51 12.51 12.26 12.50 0.0M
2022-03-16 12.50 12.50 12.26 12.26 0.0M
2022-03-15 12.90 12.90 12.90 12.90 0.0M
2022-03-14 12.35 12.35 12.30 12.35 0.0M
2022-03-11 13.00 13.00 12.35 12.35 0.0M
2022-03-10 13.28 13.28 12.02 13.00 0.0M
2022-03-09 12.94 12.94 12.65 12.65 0.0M
2022-03-08 12.34 12.34 11.20 12.33 0.0M
2022-03-07 11.78 11.78 11.78 11.78 0.0M
2022-03-04 12.37 12.37 11.22 11.22 0.0M
2022-03-03 13.00 13.00 11.79 11.79 0.0M
2022-03-02 12.42 12.42 11.29 12.41 0.0M
2022-02-28 10.77 11.89 10.77 11.88 0.0M
2022-02-25 10.80 11.33 10.80 11.33 0.0M
2022-02-24 11.34 11.34 11.33 11.33 0.0M
2022-02-23 11.33 11.34 11.33 11.34 0.0M
2022-02-22 10.80 11.20 10.80 10.80 0.0M
2022-02-21 11.84 11.84 10.80 10.80 0.0M
2022-02-18 11.35 11.35 11.35 11.35 0.0M
2022-02-17 10.81 10.81 10.81 10.81 0.0M
2022-02-16 10.30 10.30 10.30 10.30 0.0M
2022-02-15 10.36 10.84 10.36 10.84 0.0M
2022-02-14 10.36 10.36 10.36 10.36 0.0M
2022-02-11 10.87 10.90 10.87 10.90 0.0M
2022-02-10 10.90 11.44 10.90 11.44 0.0M
2022-02-09 12.67 12.67 11.47 11.47 0.0M
2022-02-08 13.32 13.32 12.07 12.07 0.0M
2022-02-07 12.10 12.70 12.10 12.70 0.0M
2022-02-04 12.12 12.12 10.98 12.10 0.0M
2022-02-03 11.55 11.55 11.55 11.55 0.0M
2022-02-02 11.55 12.15 11.55 12.15 0.0M
2022-02-01 12.25 12.25 12.15 12.15 0.0M
2022-01-31 11.88 12.50 11.88 11.88 0.0M
2022-01-27 12.50 12.50 12.50 12.50 0.0M
2022-01-25 12.10 12.10 12.07 12.07 0.0M
2022-01-24 12.95 12.95 11.75 12.70 0.0M
2022-01-21 12.35 12.35 11.74 12.35 0.0M
2022-01-20 13.63 13.63 12.35 12.35 0.0M
2022-01-19 12.05 13.00 12.05 12.99 0.0M
2022-01-18 12.10 12.66 12.10 12.66 0.0M
2022-01-17 12.06 12.06 12.06 12.06 0.0M
2022-01-14 11.49 11.49 11.49 11.49 0.0M
2022-01-13 10.45 10.95 10.45 10.95 0.0M
2022-01-12 10.45 10.45 10.45 10.45 0.0M
2022-01-11 11.57 11.59 10.99 10.99 0.0M
2022-01-10 11.56 11.57 11.56 11.56 0.0M
2022-01-07 12.16 12.16 11.56 12.16 0.0M
2022-01-06 12.79 12.79 12.16 12.16 0.0M
2022-01-05 12.79 12.79 12.79 12.79 0.0M
2022-01-04 12.79 12.79 12.79 12.79 0.0M
2022-01-03 12.19 12.19 12.19 12.19 0.0M