NSE - Delayed Quote INR

Arihant Superstructures Limited (ARIHANTSUP.NS)

Compare
521.80
+12.20
+(2.39%)
At close: 3:29:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025505.00527.80501.90521.80521.80105,164
Jan 16, 2025495.35511.80495.30509.60509.6050,387
Jan 15, 2025486.00509.70479.15498.10498.1048,103
Jan 14, 2025476.90492.90474.05484.25484.2560,933
Jan 13, 2025496.00502.80471.15474.45474.4594,648
Jan 10, 2025527.05529.55496.55499.90499.9071,279
Jan 9, 2025550.00550.00517.15524.50524.5050,747
Jan 8, 2025540.00550.10532.60542.90542.90131,780
Jan 7, 2025528.00553.60528.00537.15537.15224,623
Jan 6, 2025533.30546.80523.15531.15531.15176,032
Jan 3, 2025512.20537.00501.40529.95529.95290,029
Jan 2, 2025487.40518.25487.40509.50509.50301,201
Jan 1, 2025470.50489.95466.55484.85484.8576,031
Dec 31, 2024471.85478.80462.50468.30468.30121,187
Dec 30, 2024456.25503.95450.00471.60471.60470,678
Dec 27, 2024456.35460.15450.40454.45454.4528,452
Dec 26, 2024446.70465.00446.45455.20455.20125,575
Dec 24, 2024446.85450.00437.05442.25442.2531,370
Dec 23, 2024440.90456.70438.65444.20444.2061,968
Dec 20, 2024461.60474.80431.00438.55438.55100,599
Dec 19, 2024447.80467.90440.15460.45460.4598,425
Dec 18, 2024445.85460.00443.05451.95451.9554,622
Dec 17, 2024460.00464.95441.25443.85443.8538,669
Dec 16, 2024448.10473.45448.10461.30461.3089,170
Dec 13, 2024467.25475.40450.60454.30454.30176,353
Dec 12, 2024463.75471.45451.00467.25467.25152,244
Dec 11, 2024438.30458.00433.55454.05454.05176,162
Dec 10, 2024440.00440.00429.15435.80435.80193,307
Dec 9, 2024422.90444.40422.85436.00436.00489,542
Dec 6, 2024407.05424.00400.60418.80418.80136,123
Dec 5, 2024401.70417.15396.10405.90405.90133,967
Dec 4, 2024393.00404.25393.00398.50398.5025,127
Dec 3, 2024397.80410.00391.00397.55397.5566,221
Dec 2, 2024374.95405.00368.05397.80397.8094,972
Nov 29, 2024371.00378.80362.00372.80372.80192,278
Nov 28, 2024364.00376.80361.70370.05370.0537,897
Nov 27, 2024355.05367.00353.25362.20362.2044,936
Nov 26, 2024350.10362.95350.10355.45355.4525,203
Nov 25, 2024351.45364.35346.40351.20351.2034,595
Nov 22, 2024336.95351.10335.30349.10349.1020,571
Nov 21, 2024346.00346.00333.00335.95335.9510,127
Nov 19, 2024346.75354.90344.00348.10348.1019,887
Nov 18, 2024324.00357.00324.00345.75345.7558,143
Nov 14, 2024327.90348.85327.05344.40344.4086,795
Nov 13, 2024344.15345.95322.90327.30327.3060,419
Nov 12, 2024357.95362.00342.00344.85344.8534,106
Nov 11, 2024356.45365.00353.05356.95356.9520,503
Nov 8, 2024368.80368.80355.25361.90361.9039,096
Nov 7, 2024382.00382.00365.10366.60366.6073,497
Nov 6, 2024343.70384.70343.25381.30381.30191,406
Nov 5, 2024339.75350.90339.45342.20342.2023,050
Nov 4, 2024355.00355.00342.45345.30345.3011,800
Nov 1, 2024352.00360.35349.10355.35355.359,651
Oct 31, 2024355.00355.00346.00347.95347.9517,673
Oct 30, 2024333.25351.95331.85347.65347.6570,925
Oct 29, 2024332.75337.90327.45332.40332.4064,830
Oct 28, 2024349.90350.00315.10330.30330.30187,429
Oct 25, 2024359.90359.90332.55348.70348.7042,150
Oct 24, 2024364.35367.75351.10356.35356.3513,503
Oct 23, 2024359.70366.25351.55362.40362.4053,333
Oct 22, 2024368.20371.75356.00359.70359.7079,626
Oct 21, 2024372.70373.10361.60365.60365.6034,768
Oct 18, 2024379.00379.00360.00365.85365.8554,256
Oct 17, 2024383.05385.90376.05380.90380.9025,667
Oct 16, 2024377.00385.00370.60379.25379.2590,988
Oct 15, 2024379.05379.05366.05376.00376.0029,595
Oct 14, 2024379.50385.00371.65377.95377.9538,623
Oct 11, 2024380.15383.75369.10376.25376.2539,682
Oct 10, 2024380.30383.15375.60379.10379.1033,012
Oct 9, 2024384.00390.95375.85377.55377.5581,095
Oct 8, 2024376.00390.50367.05382.85382.8549,981
Oct 7, 2024402.25406.40365.15372.55372.55114,559
Oct 4, 2024414.70415.95397.80399.55399.5581,955
Oct 3, 2024416.90434.95400.30406.00406.00153,652
Oct 1, 2024420.80434.40416.80422.80422.80165,837
Sep 30, 2024417.90429.90410.10420.80420.80411,664
Sep 27, 2024392.00420.00391.95404.15404.15465,908
Sep 26, 2024378.00404.95378.00391.35391.35308,375
Sep 25, 2024378.55402.00378.55380.65380.65152,218
Sep 24, 2024376.80402.85375.05382.50382.50303,028
Sep 23, 2024354.00378.00353.00374.30374.30326,062
Sep 20, 2024351.00358.80347.05352.10352.1029,795
Sep 19, 2024370.00370.00345.15353.50353.5069,909
Sep 18, 2024362.40362.60351.10355.55355.5546,440
Sep 17, 2024357.10367.80350.55361.10361.1087,403
Sep 16, 2024340.25358.45340.25355.40355.40103,654
Sep 13, 2024 1.20 Dividend
Sep 13, 2024341.70345.00331.10340.00340.0027,853
Sep 12, 2024335.00344.80333.80340.85339.6530,446
Sep 11, 2024343.00350.05329.20332.00330.8351,802
Sep 10, 2024348.00356.00334.00339.90338.7064,438
Sep 9, 2024330.20364.20326.50350.35349.12320,825
Sep 6, 2024335.85338.80329.05335.25334.0754,279
Sep 5, 2024330.15338.95323.75334.70333.5234,081
Sep 4, 2024334.20334.80327.00329.70328.5441,907
Sep 3, 2024322.80339.00320.05335.00333.82247,544
Sep 2, 2024324.50330.00319.30323.70322.5671,456
Aug 30, 2024297.00325.00297.00322.95321.8190,558
Aug 29, 2024306.60309.80294.45298.45297.4037,558
Aug 28, 2024318.85320.40305.05309.80308.7135,110
Aug 27, 2024318.80322.00309.10311.55310.4530,329
Aug 26, 2024318.45321.95308.00313.75312.6541,233
Aug 23, 2024311.15319.00307.70317.45316.3326,809
Aug 22, 2024307.00316.05307.00313.15312.0519,876
Aug 21, 2024299.95309.90296.65307.40306.3228,723
Aug 20, 2024303.05304.95296.70299.95298.8924,918
Aug 19, 2024310.00310.10295.20298.55297.5038,377
Aug 16, 2024284.40318.70281.00307.95306.87103,585
Aug 14, 2024283.80286.80278.00281.05280.0621,430
Aug 13, 2024298.70305.00280.35283.80282.8053,230
Aug 12, 2024316.00316.00300.15303.25302.1852,642
Aug 9, 2024324.65325.25306.15324.05322.9156,364
Aug 8, 2024317.00325.50313.55324.70323.5644,410
Aug 7, 2024307.25317.15300.90316.05314.9431,633
Aug 6, 2024308.95310.25292.80300.90299.8442,797
Aug 5, 2024320.00320.00299.50301.80300.7437,804
Aug 2, 2024325.85328.10315.00319.30318.1832,156
Aug 1, 2024327.00327.90318.00325.85324.7042,191
Jul 31, 2024328.00333.90320.45321.45320.3252,718
Jul 30, 2024339.95342.00328.55329.85328.6960,044
Jul 29, 2024344.50345.75338.00339.95338.75115,385
Jul 26, 2024345.85352.40337.15340.70339.5075,595
Jul 25, 2024351.80353.65344.00344.90343.6930,744
Jul 24, 2024353.40359.85347.25351.80350.5618,381
Jul 23, 2024362.80368.75348.35353.40352.1660,284
Jul 22, 2024351.10364.80350.05363.80362.5242,886
Jul 19, 2024369.80373.90359.85365.25363.9657,763
Jul 18, 2024373.30376.95365.00369.80368.5079,934
Jul 16, 2024375.00382.85370.60372.70371.3978,656
Jul 15, 2024369.00375.30363.50370.55369.25108,479
Jul 12, 2024357.50371.00353.55365.15363.86136,791
Jul 11, 2024359.95361.00350.10353.25352.0137,531
Jul 10, 2024364.00366.00342.00356.60355.3474,718
Jul 9, 2024369.65372.50360.40364.30363.0241,271
Jul 8, 2024367.10389.00361.85368.20366.90225,109
Jul 5, 2024366.25373.45358.60363.50362.2279,246
Jul 4, 2024354.00375.50352.00364.80363.52273,545
Jul 3, 2024338.10350.00336.00345.15343.93107,960
Jul 2, 2024338.50344.00334.10336.70335.5130,061
Jul 1, 2024338.40345.00333.00335.75334.5757,223
Jun 28, 2024337.80342.55334.80338.45337.2615,341
Jun 27, 2024339.90354.80325.15339.55338.35152,958
Jun 26, 2024343.05359.85335.20340.00338.8068,857
Jun 25, 2024342.00358.00340.25341.75340.5573,406
Jun 24, 2024342.20346.40340.00341.40340.2018,692
Jun 21, 2024351.20351.20342.10345.65344.4321,517
Jun 20, 2024350.00350.90345.30348.70347.4737,757
Jun 19, 2024345.10364.00335.00347.70346.48105,977
Jun 18, 2024339.55346.40339.05344.30343.0932,244
Jun 14, 2024339.00344.00333.70340.10338.9019,140
Jun 13, 2024337.35346.50334.00343.40342.1950,059
Jun 12, 2024341.15347.50331.50334.45333.27106,442
Jun 11, 2024346.60346.70336.60338.20337.0159,081
Jun 10, 2024334.70347.40332.95341.35340.1518,604
Jun 7, 2024336.10340.50330.00333.75332.5825,528
Jun 6, 2024319.55341.00319.50335.60334.4246,186
Jun 5, 2024296.70345.00279.05316.75315.6396,402
Jun 4, 2024332.90332.90263.00288.10287.0967,126
Jun 3, 2024325.25333.00319.10327.85326.70112,031
May 31, 2024322.00324.00310.25311.25310.1536,721
May 30, 2024321.25328.90312.60319.50318.3817,408
May 29, 2024333.00333.95321.10327.00325.8514,672
May 28, 2024333.85337.90330.00334.40333.2211,304
May 27, 2024336.25340.45331.25333.85332.6711,245
May 24, 2024342.80342.80333.00333.55332.3813,171
May 23, 2024338.35345.95333.05342.40341.1925,047
May 22, 2024344.45344.45333.30338.35337.168,100
May 21, 2024353.70353.70330.30340.20339.0050,269
May 17, 2024344.00349.85338.40340.25339.0527,273
May 16, 2024360.00360.00336.00345.00343.7967,844
May 15, 2024341.65350.00330.30341.75340.5523,738
May 14, 2024343.10352.80338.00341.10339.9032,757
May 13, 2024339.25353.90331.25343.10341.8914,446
May 10, 2024335.80340.25330.80339.25338.066,890
May 9, 2024340.65344.15331.00334.65333.4711,729
May 8, 2024339.65347.00334.65340.65339.4510,819
May 7, 2024342.00346.00334.80341.35340.1540,498
May 6, 2024368.90368.90335.05340.35339.15116,824
May 3, 2024371.70394.90364.30368.05366.75156,330
May 2, 2024371.75382.95363.50366.60365.31119,736
Apr 30, 2024359.10372.55358.00369.75368.4564,871
Apr 29, 2024360.20367.90350.15357.30356.0453,648
Apr 26, 2024364.20383.90358.05360.20358.93149,489
Apr 25, 2024362.00366.00360.95362.00360.7315,006
Apr 24, 2024361.70366.85360.55362.05360.78143,766
Apr 23, 2024367.05375.00355.50360.20358.9330,620
Apr 22, 2024364.60373.00359.85363.45362.1725,665
Apr 19, 2024356.00360.85343.00358.15356.8984,698
Apr 18, 2024369.90375.00352.00356.05354.8030,354
Apr 16, 2024358.90370.50349.85363.90362.6231,034
Apr 15, 2024370.05370.05345.00352.45351.2122,053
Apr 12, 2024363.25375.00359.40364.45363.1757,604
Apr 10, 2024370.85383.00360.15363.25361.9728,723
Apr 9, 2024374.00385.00334.50374.50373.1897,162
Apr 8, 2024360.40374.85353.05367.55366.2683,218
Apr 5, 2024355.05364.50355.00356.95355.698,930
Apr 4, 2024360.90365.80353.10358.55357.299,843
Apr 3, 2024362.65365.80353.05360.95359.6818,425
Apr 2, 2024355.55375.00346.00361.70360.43111,540
Apr 1, 2024320.50362.00320.50355.55354.3055,322
Mar 28, 2024323.55338.00323.55329.20328.0413,780
Mar 27, 2024343.70347.95316.10326.15325.0025,910
Mar 26, 2024316.00345.00316.00340.35339.15110,607
Mar 22, 2024315.10323.45311.15316.55315.447,294
Mar 21, 2024321.85324.75315.80321.15320.0229,905
Mar 20, 2024310.20323.45310.15318.40317.2814,804
Mar 19, 2024311.30325.00311.30318.55317.4316,513
Mar 18, 2024333.00333.00312.60321.65320.5245,031
Mar 15, 2024312.05338.90310.55333.65332.4850,850
Mar 14, 2024275.00327.40273.55322.55321.41232,382
Mar 13, 2024290.00290.00269.05272.85271.89234,006
Mar 12, 2024310.15311.35285.70290.35289.33113,429
Mar 11, 2024325.20328.50310.15311.60310.5029,791
Mar 7, 2024335.25335.40325.00325.25324.1015,364
Mar 6, 2024342.15342.15320.15330.60329.4455,764
Mar 5, 2024340.20350.05339.80343.60342.3940,482
Mar 4, 2024352.00352.25336.10340.20339.0015,676
Mar 1, 2024348.95359.45345.00347.65346.4324,588
Feb 29, 2024343.05350.20341.85344.80343.5916,082
Feb 28, 2024370.35370.35342.00346.95345.7347,523
Feb 27, 2024366.40383.85365.00367.75366.4636,914
Feb 26, 2024368.45372.40360.75363.60362.3223,901
Feb 23, 2024364.55384.85364.55368.45367.1546,393
Feb 22, 2024366.90369.60356.45363.15361.8727,739
Feb 21, 2024374.80374.80360.10361.85360.5832,965
Feb 20, 2024374.85374.85363.40372.65371.3421,786
Feb 19, 2024372.80374.85363.80372.55371.2430,422
Feb 16, 2024365.00372.20362.15368.80367.5049,968
Feb 15, 2024352.95374.00352.25365.10363.8169,444
Feb 14, 2024343.90355.55336.90350.55349.3259,218
Feb 13, 2024335.15354.90324.25341.20340.00114,974
Feb 12, 2024375.85380.75332.00345.75344.5393,235
Feb 9, 2024382.30384.80355.00375.65374.33128,289
Feb 8, 2024388.90395.00375.00382.30380.9546,835
Feb 7, 2024392.90395.90384.40384.80383.4533,295
Feb 6, 2024378.00399.00378.00388.30386.9368,145
Feb 5, 2024402.00416.00372.45380.75379.41164,357
Feb 2, 2024382.90395.00376.10388.85387.4889,713
Feb 1, 2024387.90388.00370.95378.35377.0239,001
Jan 31, 2024369.80390.00364.70384.70383.3575,581
Jan 30, 2024388.00396.00363.10370.65369.3574,414
Jan 29, 2024380.00393.40376.60389.45388.0887,935
Jan 25, 2024385.25388.15372.70380.95379.6198,988
Jan 24, 2024363.55389.00359.00384.55383.20151,461
Jan 23, 2024393.95394.60362.15367.05365.76278,474
Jan 19, 2024334.95348.00329.10345.60344.38228,455
Jan 18, 2024315.00338.00313.10330.85329.69133,822
Jan 17, 2024324.25330.35313.70318.30317.18130,427

Related Tickers

COUNCODOS.NS Country Condo's Limited
6.89
+9.89%
 
AGIIL.NS AGI Infra Limited
1,669.10
+0.84%
 
AMJLAND.NS AMJ Land Holdings Limited
61.23
+3.20%
 
AJMERA.NS Ajmera Realty & Infra India Limited
997.40
+1.09%
 
ARVSMART.NS Arvind SmartSpaces Limited
802.50
+1.19%
 
ALEMBICLTD.NS Alembic Limited
125.49
+0.38%
 
ASHIANA.NS Ashiana Housing Limited
342.95
+0.26%
 
ARKADE.NS ARKADE DEVELOPERS LIMITED
161.71
-0.36%
 
BRIGADE.NS Brigade Enterprises Limited
1,133.10
-0.41%
 
EMBDL.NS EQUINOX INDIA DEV LTD
142.37
+11.23%