NSE - Delayed Quote INR

Arihant Capital Markets Limited (ARIHANTCAP.NS)

Compare
90.60
-0.37
(-0.41%)
At close: January 17 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202590.8991.3989.3890.1390.13123,295
Jan 16, 202590.2592.0090.1290.9790.97138,081
Jan 15, 202591.2091.7987.9089.0889.08204,142
Jan 14, 202589.1591.2587.5490.8790.87261,629
Jan 13, 202592.8093.0187.0087.5487.54533,183
Jan 10, 202598.2098.7092.5593.4593.45636,577
Jan 9, 2025100.65100.6597.8098.2198.21116,001
Jan 8, 2025101.94102.0098.80100.85100.85231,483
Jan 7, 202597.55104.7097.55102.19102.19434,232
Jan 6, 2025103.60103.6095.5396.9196.91594,720
Jan 3, 2025103.75106.20102.64103.21103.21248,522
Jan 2, 2025105.00106.21103.62103.88103.88228,274
Jan 1, 202599.00109.0498.66105.57105.571,291,589
Dec 31, 202498.8599.1497.2798.5498.54136,830
Dec 30, 2024100.15101.2798.0198.2698.26201,449
Dec 27, 202499.10102.5099.10101.26101.26122,501
Dec 26, 202499.39101.7998.7599.2799.27171,842
Dec 24, 2024100.47100.5499.0199.3999.39132,544
Dec 23, 2024100.65102.1898.25100.07100.07360,252
Dec 20, 2024103.65104.5096.2699.2699.26521,985
Dec 19, 2024104.00104.57102.67103.76103.76272,654
Dec 18, 2024107.99108.43104.01104.99104.99457,730
Dec 17, 2024109.75110.25107.05108.00108.00322,632
Dec 16, 2024110.01115.00108.10109.31109.31819,906
Dec 13, 2024109.39112.00106.06111.12111.12445,088
Dec 12, 2024111.65112.52108.40109.58109.58323,255
Dec 11, 2024111.70114.00110.62111.16111.16528,048
Dec 10, 2024113.90114.42110.55111.28111.28528,989
Dec 9, 2024106.75116.37105.97113.20113.202,798,857
Dec 6, 2024105.35109.50105.35106.38106.38375,521
Dec 5, 2024105.60108.17104.66105.28105.28317,015
Dec 4, 2024107.34107.67105.47105.93105.93280,298
Dec 3, 2024108.68108.90106.10106.83106.83197,610
Dec 2, 2024106.11109.90106.11107.83107.83447,032
Nov 29, 2024106.51106.79104.10106.02106.02218,785
Nov 28, 2024107.98108.33105.30105.95105.95225,936
Nov 27, 2024101.00108.35100.99107.47107.47681,194
Nov 26, 2024100.50102.38100.22101.37101.37265,807
Nov 25, 2024102.00104.78100.06100.82100.82339,907
Nov 22, 202497.49100.2596.5799.3499.34406,279
Nov 21, 202499.7599.7596.5097.3997.39355,076
Nov 19, 2024100.00103.8099.12100.28100.28523,319
Nov 18, 202499.0099.6595.2398.1998.19581,063
Nov 14, 202498.85103.0798.0299.3699.36450,255
Nov 13, 2024102.10102.8097.1297.9297.92738,314
Nov 12, 2024108.50108.99102.90103.37103.37361,514
Nov 11, 2024106.60109.50105.50107.54107.54542,165
Nov 8, 2024111.00111.29106.41107.74107.74912,072
Nov 7, 2024116.90117.60107.20110.26110.261,608,198
Nov 6, 2024113.64117.50112.62116.45116.451,272,600
Nov 5, 2024108.50113.18107.19112.49112.49614,431
Nov 4, 2024111.29111.88106.92108.05108.05526,616
Nov 1, 2024111.97114.29111.00112.17112.17183,894
Oct 31, 2024110.00112.30108.62111.32111.32269,207
Oct 30, 2024108.98112.10108.36109.39109.39319,952
Oct 29, 2024108.03109.78106.00109.04109.04385,388
Oct 28, 2024106.10110.76104.61108.03108.03717,981
Oct 25, 2024110.08110.79102.03105.23105.23694,551
Oct 24, 2024109.74110.75106.00109.85109.85642,226
Oct 23, 2024107.00113.80106.16108.70108.70741,117
Oct 22, 2024118.45119.60107.20108.44108.441,380,010
Oct 21, 2024119.74124.00112.50117.04117.042,003,832
Oct 18, 2024115.90119.50112.55118.65118.651,259,132
Oct 17, 2024121.25124.80116.55117.51117.511,565,923
Oct 16, 2024117.10122.33115.82119.46119.461,260,655
Oct 15, 2024120.00121.80117.45118.48118.481,624,218
Oct 14, 2024112.05119.00110.16118.24118.241,392,064
Oct 11, 2024110.20115.88109.19111.58111.581,546,284
Oct 10, 2024106.68110.10106.68108.01108.01369,775
Oct 9, 2024106.00108.20105.50106.57106.57333,073
Oct 8, 202499.10105.0597.32104.64104.64531,149
Oct 7, 2024112.00112.8098.50100.02100.021,312,648
Oct 4, 2024109.00114.80106.50110.06110.061,164,667
Oct 3, 2024108.00114.90106.10109.03109.031,064,938
Oct 1, 2024110.00113.00109.99111.58111.58755,543
Sep 30, 2024106.60109.00104.06108.49108.49632,980
Sep 27, 2024108.00109.50105.15106.14106.14613,848
Sep 26, 2024109.00112.00107.00108.57108.57746,225
Sep 25, 2024109.60114.10108.21109.29109.291,067,960
Sep 24, 2024108.74110.10105.89108.37108.37603,686
Sep 23, 2024111.30112.54106.05108.74108.74546,703
Sep 20, 2024 0.50 Dividend
Sep 20, 2024114.00116.20109.11110.47110.471,690,339
Sep 19, 2024108.99110.99104.22110.19109.691,503,842
Sep 18, 2024113.95114.59106.10108.63108.14977,335
Sep 17, 2024118.50118.50112.25112.97112.461,504,315
Sep 16, 2024111.56123.89109.24117.44116.918,015,935
Sep 13, 2024106.80108.00104.46106.98106.491,595,543
Sep 12, 2024102.35108.00101.68104.55104.082,747,000
Sep 11, 202499.59101.0095.81100.0499.591,205,830
Sep 10, 2024101.95102.1498.5199.4398.98723,972
Sep 9, 2024100.50103.0097.01101.15100.691,564,397
Sep 6, 2024102.00103.1098.50100.0299.571,593,710
Sep 5, 2024104.02105.45100.56102.16101.705,692,559
Sep 4, 202493.10102.9993.10101.99101.537,936,331
Sep 3, 202495.9296.2092.5894.9694.533,162,353
Sep 2, 202494.0997.5091.5094.7994.3612,303,752
Aug 30, 202476.1090.8876.1088.7688.3610,248,575
Aug 29, 202477.0077.7775.5275.9875.64413,307
Aug 28, 202479.6081.7276.5276.9976.642,275,525
Aug 27, 202479.2582.0078.8379.2478.88700,801
Aug 26, 202479.2581.2078.5278.9278.56833,688
Aug 23, 202480.1381.7578.2778.5978.231,248,943
Aug 22, 202480.7583.9978.8080.1379.773,966,659
Aug 21, 202480.8985.6078.0179.5879.225,176,263
Aug 20, 202476.3779.5975.8079.0178.65854,523
Aug 19, 202475.8477.1775.5975.7675.42236,965
Aug 16, 202473.7075.8072.9975.2574.91805,541
Aug 14, 202474.4174.4171.6371.9971.66420,458
Aug 13, 202475.2177.8073.3774.2073.86263,774
Aug 12, 202476.9077.1875.0575.7275.38285,059
Aug 9, 202478.2178.9276.3077.5677.21259,112
Aug 8, 202476.8780.0075.5676.7776.421,126,835
Aug 7, 202473.0277.0072.1776.2175.86699,395
Aug 6, 202473.7075.8570.6972.2671.93979,532
Aug 5, 202474.0074.3970.6672.2571.92798,142
Aug 2, 202477.4178.6576.0576.5576.20483,080
Aug 1, 202478.0181.8576.7179.0478.682,037,568
Jul 31, 202479.8279.9977.1077.4477.09462,702
Jul 30, 202481.0181.8979.0079.2278.86692,610
Jul 29, 202482.4083.0080.3580.5780.20965,403
Jul 26, 202480.0084.4079.0681.4881.112,625,073
Jul 25, 202482.0084.1878.1078.6978.334,185,934
Jul 24, 202475.5085.9075.0582.3882.018,475,255
Jul 23, 202479.9979.9974.5075.4475.101,049,003
Jul 22, 202479.1079.7975.1378.5478.182,030,727
Jul 19, 202482.0082.5078.5181.4581.082,249,670
Jul 18, 202475.9079.7975.6079.1578.793,583,633
Jul 16, 202471.2977.0071.2975.3675.023,548,152
Jul 15, 202469.5770.0067.8969.2968.98275,465
Jul 12, 202470.8271.0068.7069.1268.81276,776
Jul 11, 202469.5971.1069.5970.4770.15244,233
Jul 10, 202471.5572.2667.4669.2168.90786,200
Jul 9, 202469.9971.7969.9971.5571.23337,440
Jul 8, 202471.0972.0268.9069.7169.39658,053
Jul 5, 202472.5072.5570.6571.8371.50227,338
Jul 4, 202472.9972.9970.6572.2471.91455,349
Jul 3, 202474.0974.3071.9572.6072.27505,663
Jul 2, 202472.2574.8071.3073.6973.361,161,244
Jul 1, 202470.8572.6970.2672.0071.67397,250
Jun 28, 202468.7571.2068.4770.3870.06342,709
Jun 27, 202470.5870.6367.1268.4768.16394,763
Jun 26, 202471.1171.8068.0670.0869.76556,483
Jun 25, 202473.4873.9070.5870.8370.51440,669
Jun 24, 202472.6174.5072.0073.1872.85498,149
Jun 21, 202474.5675.9073.2073.9473.60733,573
Jun 20, 202474.0075.5872.9974.5674.22831,925
Jun 19, 202474.0275.4473.0074.0073.661,234,722
Jun 18, 202471.0076.5069.9573.8273.494,031,361
Jun 14, 202467.4071.3066.5469.3169.00992,345
Jun 13, 202467.5068.4365.2166.5466.24439,469
Jun 12, 202467.8968.7866.5066.8466.54201,818
Jun 11, 202467.5968.7567.4467.8967.58302,523
Jun 10, 202467.3568.8966.1067.1266.82390,610
Jun 7, 202463.7566.9063.5066.3566.05436,936
Jun 6, 202461.6564.1061.6563.3063.01317,648
Jun 5, 202458.9562.0056.7561.3061.02385,183
Jun 4, 202466.0066.0053.2058.1057.84914,076
Jun 3, 202466.1066.7064.6065.7065.40462,706
May 31, 202467.1067.5563.8564.6564.36609,703
May 30, 202468.8068.8566.0067.1066.80270,867
May 29, 202468.0069.4066.0068.6068.29500,166
May 28, 202469.3070.2066.7567.5567.24521,897
May 27, 202472.7073.9068.5068.8068.491,726,597
May 24, 202466.1074.0066.1071.0570.736,181,628
May 23, 202466.0067.5064.2065.4565.15833,801
May 22, 202467.6571.7065.6566.4066.102,080,726
May 21, 202469.2569.2566.5067.6567.341,217,334
May 17, 202465.6567.2064.7065.5065.20292,102
May 16, 202465.5066.5064.8065.3565.05221,656
May 15, 202464.0066.3063.8064.8564.56237,173
May 14, 202459.7063.7059.7063.3063.01255,185
May 13, 202459.5062.1057.1060.1559.88264,320
May 10, 202458.1060.7058.1059.0058.73139,395
May 9, 202460.6561.2057.1557.9557.69225,400
May 8, 202460.8061.4559.9060.4560.18143,812
May 7, 202462.2063.2559.6060.8060.52245,628
May 6, 202464.8065.7061.6561.9561.67261,711
May 3, 202464.1067.5563.0064.3564.06905,897
May 2, 202464.3065.2563.5564.0063.71199,918
Apr 30, 202462.9565.2061.5063.8563.56337,890
Apr 29, 202461.9063.1061.5062.1061.8264,251
Apr 26, 202462.1062.4561.0061.3561.07112,081
Apr 25, 202462.7063.9061.9062.1061.82216,665
Apr 24, 202462.2065.0061.8063.0562.76427,919
Apr 23, 202459.9561.7059.9561.1060.82147,108
Apr 22, 202458.4060.8558.4059.5559.28135,116
Apr 19, 202458.4059.5058.0558.4058.14147,654
Apr 18, 202457.5560.6057.4059.0558.78305,677
Apr 16, 202456.8059.6056.5057.7557.49220,249
Apr 15, 202453.5558.0053.5557.0056.74348,957
Apr 12, 202458.5059.5056.7557.2056.94185,020
Apr 10, 202459.9560.2058.5058.9558.68129,792
Apr 9, 202458.9059.5057.8058.6558.38116,290
Apr 8, 202459.6560.1058.0558.6058.3389,678
Apr 5, 202459.5059.5558.2559.5059.23115,755
Apr 4, 202459.7060.4058.5058.9558.68161,567
Apr 3, 202459.6060.9059.1559.4059.13325,733
Apr 2, 202459.5561.7058.6059.3059.03291,372
Apr 1, 202455.3559.9055.3559.2558.98475,930
Mar 28, 202454.5057.8054.3554.9054.65662,685
Mar 27, 202454.9057.0552.5053.3553.11851,214
Mar 26, 202458.4559.6054.1554.7554.50500,845
Mar 22, 202456.3059.7555.7558.4058.14410,427
Mar 21, 202456.3057.9555.8056.3056.04334,126
Mar 20, 202455.3056.4553.0056.0555.80594,151
Mar 19, 202453.3556.5051.7555.0054.75750,219
Mar 18, 202453.2554.8052.5553.1552.91281,814
Mar 15, 202453.9554.9552.0553.6553.41325,837
Mar 14, 202451.3554.7050.3053.7053.46745,625
Mar 13, 202455.5557.2049.2051.2050.97516,764
Mar 12, 202458.0058.5055.0055.4555.20544,859
Mar 11, 202461.7061.8057.0557.8557.59300,569
Mar 7, 202461.0062.4560.7061.4561.17184,361
Mar 6, 202463.5063.6059.7560.7060.42824,438
Mar 5, 202466.0066.5063.1063.6063.31309,830
Mar 4, 202467.2567.2565.7066.0565.75151,672
Mar 1, 202466.8567.9066.0066.7566.45278,828
Feb 29, 202467.0067.1564.6065.8565.55311,487
Feb 28, 202467.5068.9066.0566.6566.35346,247
Feb 27, 202469.8570.0567.1567.5567.24408,426
Feb 26, 202469.8570.4069.2569.5069.18178,156
Feb 23, 202470.5071.3069.2069.4069.09290,461
Feb 22, 202471.4572.7570.0070.3069.98646,803
Feb 21, 202471.0071.9569.9070.4570.13274,979
Feb 20, 202471.4571.6070.1070.6070.28334,665
Feb 19, 202471.3072.9069.1571.1070.78534,502
Feb 16, 202471.9074.0070.1070.8070.48679,674
Feb 15, 202472.5072.8570.8571.4571.13259,034
Feb 14, 202470.4072.7569.5572.1571.82304,415
Feb 13, 202471.5573.1567.9571.9071.57678,558
Feb 12, 202475.2075.8570.5071.2570.93872,296
Feb 9, 202477.8578.8073.5074.6074.26696,624
Feb 8, 202476.6578.3575.5077.0576.701,089,415
Feb 7, 202476.9578.6575.4076.6576.30693,886
Feb 6, 202478.9079.7075.1576.4076.05966,518
Feb 5, 202479.8084.3577.0078.4078.043,981,072
Feb 2, 202476.8578.5075.5077.6077.251,540,537
Feb 1, 202475.9576.9074.0575.9575.611,221,581
Jan 31, 202475.0076.3574.5575.3575.01871,184
Jan 30, 202474.7075.1073.3573.9073.56833,078
Jan 29, 202472.0074.7572.0073.5073.171,331,411
Jan 25, 202471.7072.5070.6571.1570.83724,008
Jan 24, 202469.6070.9568.9070.0569.73270,497
Jan 23, 202470.2573.0068.7569.2568.94365,572
Jan 19, 202471.7072.3069.5070.1569.83214,124
Jan 18, 202470.2073.3068.5071.1070.78398,000
Jan 17, 202470.3071.2569.0569.7569.43213,193

Related Tickers

AHL.NS Abans Holdings Limited
221.00
-2.51%
 
DBSTOCKBRO.NS DB (International) Stock Brokers Limited
43.20
-0.18%
 
CONSOFINVT.NS Consolidated Finvest & Holdings Limited
197.88
+0.46%
 
AUSOMENT.NS AuSom Enterprise Limited
102.00
+2.94%
 
HBSL.NS HB Stockholdings Limited
112.41
+5.00%
 
BLBLIMITED.NS BLB Limited
19.57
+2.35%
 
5PAISA.NS 5paisa Capital Limited
428.20
-0.56%
 
DVL.NS Dhunseri Ventures Limited
361.00
+0.39%
 
CHOICEIN.NS Choice International Limited
542.00
+0.49%
 
GEOJITFSL.NS Geojit Financial Services Limited
104.15
+0.68%