NSE - Delayed Quote
INR
Arihant Superstructures Limited (ARIHANTSUP.NS)
218.23
+5.00
(+2.34%)
At close: November 9 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
216.59
224.70
214.95
218.23
218.23
6,782
Nov 6, 2026
211.85
213.80
205.30
212.33
212.33
3,894
Nov 5, 2026
209.65
218.79
209.65
211.85
211.85
5,847
Nov 4, 2026
214.10
214.50
204.20
209.61
209.61
4,008
Nov 3, 2026
203.20
217.00
203.20
210.73
210.73
8,430
Nov 2, 2026
200.81
210.02
200.81
208.28
208.28
2,584
Oct 30, 2026
211.28
212.99
202.02
206.49
206.49
4,089
Oct 29, 2026
202.00
215.49
202.00
211.28
211.28
8,164
Oct 28, 2026
203.11
218.90
202.64
211.64
211.64
2,801
Oct 27, 2026
200.20
212.97
200.00
208.81
208.81
4,373
Oct 26, 2026
211.39
211.39
199.00
202.50
202.50
5,892
Oct 23, 2026
212.00
220.00
197.19
207.29
207.29
6,666
Oct 22, 2026
216.20
223.89
209.00
213.43
213.43
1,504
Oct 21, 2026
234.20
234.20
207.50
215.01
215.01
8,409
Oct 19, 2026
231.11
241.30
231.00
231.95
231.95
1,867
Oct 16, 2026
225.01
242.80
217.88
234.62
234.62
14,231
Oct 15, 2026
222.50
226.50
216.02
222.84
222.84
6,938
Oct 14, 2026
220.00
223.89
213.20
220.57
220.57
15,178
Oct 13, 2026
218.50
224.98
212.70
220.83
220.83
19,161
Oct 12, 2026
216.41
223.69
211.57
215.89
215.89
21,305
Oct 9, 2026
223.89
223.89
198.83
219.32
219.32
29,121
Oct 8, 2026
235.60
235.60
217.48
219.51
219.51
7,208
Oct 7, 2026
220.00
237.00
219.99
231.18
231.18
5,577
Oct 6, 2026
219.80
224.90
216.00
220.26
220.26
1,578
Oct 5, 2026
222.00
222.00
218.00
218.78
218.78
3,008
Oct 1, 2026
225.20
230.95
210.82
216.63
216.63
6,122
Sep 30, 2026
230.00
231.60
221.35
222.85
222.85
1,653
Sep 29, 2026
236.00
236.00
228.25
230.25
230.25
1,353
Sep 28, 2026
245.00
245.00
229.45
236.25
236.25
8,552
Sep 25, 2026
244.75
249.70
240.00
242.70
242.70
19,545
Sep 24, 2026
239.85
247.85
239.85
243.10
243.10
6,222
Sep 23, 2026
236.95
245.95
233.05
239.95
239.95
9,298
Sep 22, 2026
230.00
236.95
226.00
234.90
234.90
2,580
Sep 21, 2026
229.05
230.20
222.60
229.30
229.30
892
Sep 18, 2026
231.00
231.00
222.00
227.20
227.20
4,595
Sep 17, 2026
220.00
231.00
220.00
228.95
228.95
4,549
Sep 16, 2026
216.10
224.00
209.05
220.45
220.45
2,643
Sep 15, 2026
216.00
219.90
210.00
213.95
213.95
4,749
Sep 11, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
222.40
222.40
215.00
218.45
218.45
2,989
Sep 10, 2026
223.95
228.80
217.10
219.65
219.40
8,100
Sep 9, 2026
231.45
231.45
217.00
221.80
221.55
31,761
Sep 8, 2026
234.10
239.10
231.65
232.60
232.34
1,802
Sep 7, 2026
229.50
238.00
229.05
233.75
233.48
26,550
Sep 4, 2026
239.00
239.00
228.00
229.50
229.24
37,696
Sep 3, 2026
249.00
249.00
231.35
236.15
235.88
30,352
Sep 2, 2026
245.20
251.90
245.20
247.75
247.47
3,340
Sep 1, 2026
251.10
253.80
244.60
250.15
249.87
5,622
Aug 31, 2026
255.35
255.40
251.10
252.00
251.71
3,616
Aug 28, 2026
262.10
262.10
252.10
255.35
255.06
8,417
Aug 27, 2026
263.90
269.70
259.45
261.50
261.20
7,478
Aug 26, 2026
251.20
269.00
251.20
259.45
259.15
268,152
Aug 25, 2026
252.95
253.55
250.00
250.00
249.72
654
Aug 24, 2026
256.60
261.30
250.10
253.50
253.21
7,127
Aug 21, 2026
246.90
256.20
246.90
254.15
253.86
3,594
Aug 20, 2026
249.60
253.05
245.10
247.85
247.57
6,140
Aug 19, 2026
250.90
253.30
247.40
248.40
248.12
1,597
Aug 18, 2026
259.05
259.20
248.30
251.45
251.16
7,697
Aug 17, 2026
251.50
259.80
251.50
257.60
257.31
2,671
Aug 14, 2026
252.00
253.80
238.05
247.55
247.27
3,777
Aug 13, 2026
258.35
259.65
250.00
251.75
251.46
9,394
Aug 12, 2026
260.50
262.50
257.60
258.05
257.76
3,719
Aug 11, 2026
263.80
263.80
258.00
260.45
260.15
4,497
Aug 10, 2026
262.00
269.05
260.05
261.90
261.60
6,402
Aug 7, 2026
267.30
274.65
260.00
265.50
265.20
56,534
Aug 6, 2026
258.00
270.20
256.10
267.30
267.00
25,583
Aug 5, 2026
259.95
263.95
258.60
260.25
259.95
7,665
Aug 4, 2026
260.10
265.00
258.25
258.85
258.56
8,037
Aug 3, 2026
262.00
263.00
259.00
259.85
259.55
4,384
Jul 31, 2026
258.80
263.95
258.40
261.85
261.55
7,987
Jul 30, 2026
260.60
263.65
256.60
258.60
258.31
16,412
Jul 29, 2026
260.95
262.30
259.00
259.35
259.05
7,004
Jul 28, 2026
261.75
263.65
259.00
261.00
260.70
10,011
Jul 27, 2026
257.60
264.30
257.60
260.65
260.35
2,030
Jul 24, 2026
258.65
263.80
255.40
262.60
262.30
9,903
Jul 23, 2026
260.00
261.90
254.65
257.70
257.41
14,231
Jul 22, 2026
259.90
264.50
257.40
259.15
258.86
16,491
Jul 21, 2026
260.00
264.95
255.80
260.25
259.95
34,035
Jul 20, 2026
269.40
269.40
253.10
262.20
261.90
95,375
Jul 17, 2026
262.40
263.70
255.40
262.10
261.80
24,635
Jul 16, 2026
267.30
267.30
256.60
259.90
259.60
27,312
Jul 15, 2026
262.10
267.05
262.05
265.90
265.60
44,887
Jul 14, 2026
265.60
269.60
257.00
264.70
264.40
47,769
Jul 13, 2026
260.20
272.00
260.10
262.90
262.60
36,502
Jul 10, 2026
262.10
265.05
260.00
263.25
262.95
15,921
Jul 9, 2026
251.00
263.10
251.00
260.10
259.80
10,621
Jul 8, 2026
262.25
267.45
256.40
260.05
259.75
8,721
Jul 7, 2026
270.85
270.85
262.10
267.00
266.70
4,306
Jul 6, 2026
258.80
272.00
250.00
270.90
270.59
40,245
Jul 3, 2026
261.40
262.70
256.25
258.80
258.51
3,333
Jul 2, 2026
258.60
266.90
255.00
261.15
260.85
7,705
Jul 1, 2026
254.35
260.00
254.30
257.50
257.21
7,702
Jun 30, 2026
251.45
259.00
249.05
255.60
255.31
22,010
Jun 29, 2026
255.00
256.55
249.25
251.45
251.16
8,230
Jun 25, 2026
263.00
263.10
254.00
254.60
254.31
13,872
Jun 24, 2026
261.70
265.00
258.65
262.35
262.05
22,136
Jun 23, 2026
270.00
270.00
261.60
263.25
262.95
12,974
Jun 22, 2026
273.00
273.50
266.50
268.90
268.59
13,998
Jun 19, 2026
268.10
275.65
264.50
270.80
270.49
46,900
Jun 18, 2026
265.05
272.85
263.60
267.85
267.55
27,743
Jun 17, 2026
266.90
269.70
262.15
267.30
267.00
11,571
Jun 16, 2026
263.00
270.00
258.15
266.05
265.75
39,597
Jun 15, 2026
260.00
264.50
257.30
262.15
261.85
11,260
Jun 12, 2026
251.00
258.80
250.00
256.80
256.51
8,342
Jun 11, 2026
249.00
257.50
247.00
251.00
250.71
14,603
Jun 10, 2026
253.20
256.40
248.40
250.60
250.31
15,227
Jun 9, 2026
251.75
257.00
250.35
253.20
252.91
11,919
Jun 8, 2026
257.00
260.65
245.60
248.90
248.62
7,048
Jun 5, 2026
265.50
267.15
255.05
260.05
259.75
54,691
Jun 4, 2026
262.00
269.20
260.40
265.30
265.00
31,971
Jun 3, 2026
266.20
270.00
260.00
264.65
264.35
38,342
Jun 2, 2026
258.00
270.00
254.55
266.85
266.55
76,027
Jun 1, 2026
260.25
264.00
256.00
259.05
258.76
12,846
May 29, 2026
260.85
263.55
255.00
260.65
260.35
30,707
May 27, 2026
257.95
265.70
253.80
258.85
258.56
53,311
May 26, 2026
242.10
260.00
240.60
257.95
257.66
96,662
May 25, 2026
243.45
253.80
240.55
243.35
243.07
49,822
May 22, 2026
241.40
247.00
239.80
242.65
242.37
24,155
May 21, 2026
243.80
247.00
237.50
242.70
242.42
118,946
May 20, 2026
241.55
244.35
235.00
239.45
239.18
89,475
May 19, 2026
261.00
268.95
241.20
245.15
244.87
734,897
May 18, 2026
278.30
302.80
245.70
258.50
258.21
8,240,130
May 15, 2026
259.90
289.00
255.05
268.80
268.49
806,334
May 14, 2026
254.45
260.45
252.00
258.15
257.86
6,040
May 13, 2026
253.70
260.75
252.25
255.70
255.41
23,057
May 12, 2026
263.40
273.00
252.00
255.90
255.61
22,595
May 11, 2026
277.15
277.15
262.00
267.50
267.20
7,633
May 8, 2026
270.65
278.75
270.65
277.15
276.83
10,131
May 7, 2026
274.00
278.45
270.10
271.75
271.44
6,804
May 6, 2026
273.20
282.50
269.40
272.95
272.64
14,684
May 5, 2026
271.85
276.40
268.00
271.95
271.64
13,427
May 4, 2026
276.50
286.55
267.90
270.00
269.69
162,438
Apr 30, 2026
278.84
287.29
273.00
275.90
275.59
35,831
Apr 29, 2026
286.09
306.00
273.72
283.09
282.77
151,755
Apr 28, 2026
288.24
294.77
272.10
281.86
281.54
70,597
Apr 27, 2026
274.50
294.60
272.01
287.09
286.76
49,850
Apr 24, 2026
271.13
279.00
262.00
270.26
269.95
18,484
Apr 23, 2026
263.19
279.80
263.19
268.45
268.14
51,832
Apr 22, 2026
265.00
280.30
257.66
262.14
261.84
63,091
Apr 21, 2026
266.83
280.03
265.00
265.69
265.39
37,078
Apr 20, 2026
269.99
285.00
254.54
267.42
267.12
67,630
Apr 17, 2026
254.14
264.00
252.00
258.27
257.98
21,047
Apr 16, 2026
259.90
259.90
250.42
251.84
251.55
8,015
Apr 15, 2026
260.89
262.49
253.15
255.70
255.41
14,958
Apr 13, 2026
258.14
265.00
248.02
253.78
253.49
63,281
Apr 10, 2026
230.30
273.33
228.69
262.14
261.84
493,514
Apr 9, 2026
229.91
233.99
224.42
227.78
227.52
7,898
Apr 8, 2026
225.00
233.40
220.00
231.43
231.17
16,293
Apr 7, 2026
212.00
225.25
207.99
218.23
217.98
17,227
Apr 6, 2026
209.78
218.28
197.90
213.07
212.83
39,841
Apr 2, 2026
203.93
214.00
198.84
208.21
207.97
7,231
Apr 1, 2026
197.75
207.30
195.05
203.04
202.81
12,012
Mar 30, 2026
202.55
204.05
188.80
192.70
192.48
25,151
Mar 27, 2026
216.90
217.00
200.90
204.50
204.27
150,815
Mar 25, 2026
202.80
238.00
198.75
220.20
219.95
142,984
Mar 24, 2026
202.85
210.30
198.75
202.80
202.57
19,149
Mar 23, 2026
211.60
211.60
198.15
203.35
203.12
57,311
Mar 20, 2026
218.75
223.00
208.10
211.60
211.36
127,319
Mar 19, 2026
226.90
226.90
214.05
216.60
216.35
126,845
Mar 18, 2026
217.20
226.90
205.30
221.25
221.00
28,979
Mar 17, 2026
208.60
220.00
207.30
214.15
213.91
14,360
Mar 16, 2026
220.90
221.10
205.20
208.75
208.51
60,821
Mar 13, 2026
224.65
225.00
218.95
220.90
220.65
12,731
Mar 12, 2026
230.60
236.10
223.80
227.00
226.74
12,584
Mar 11, 2026
235.05
238.60
228.80
231.40
231.14
16,876
Mar 10, 2026
241.90
244.30
232.00
234.80
234.53
19,905
Mar 9, 2026
247.05
251.00
231.05
236.65
236.38
16,538
Mar 6, 2026
246.00
253.80
245.80
252.05
251.76
14,818
Mar 5, 2026
248.00
262.40
240.90
246.90
246.62
28,822
Mar 4, 2026
252.35
257.95
247.10
248.80
248.52
24,262
Mar 2, 2026
248.10
260.55
248.10
257.95
257.66
10,443
Feb 27, 2026
263.70
268.60
262.05
264.90
264.60
147,883
Feb 26, 2026
256.00
271.50
256.00
265.00
264.70
154,348
Feb 25, 2026
254.90
263.00
252.60
259.85
259.55
405,112
Feb 24, 2026
260.75
261.20
248.00
251.70
251.41
21,052
Feb 23, 2026
262.50
267.00
258.80
261.15
260.85
46,244
Feb 20, 2026
258.75
263.70
256.50
260.65
260.35
72,327
Feb 19, 2026
263.15
265.40
260.00
260.55
260.25
40,301
Feb 18, 2026
262.00
271.95
259.70
262.95
262.65
41,813
Feb 17, 2026
270.10
270.40
262.45
265.25
264.95
12,640
Feb 16, 2026
262.00
272.75
262.00
268.65
268.34
35,171
Feb 13, 2026
276.65
278.20
269.05
271.90
271.59
17,942
Feb 12, 2026
281.15
284.30
272.85
282.35
282.03
58,960
Feb 11, 2026
282.00
284.80
273.10
281.15
280.83
43,458
Feb 10, 2026
290.00
297.90
276.40
283.15
282.83
176,719
Feb 9, 2026
284.30
293.40
284.30
288.60
288.27
22,229
Feb 6, 2026
291.00
291.00
280.35
284.35
284.03
11,915
Feb 5, 2026
298.60
298.60
289.30
292.40
292.07
8,532
Feb 4, 2026
273.00
305.00
273.00
295.40
295.06
15,469
Feb 3, 2026
273.60
322.50
271.60
291.15
290.82
47,152
Feb 2, 2026
266.30
275.00
259.25
268.75
268.44
34,994
Jan 30, 2026
269.95
272.90
267.95
271.30
270.99
11,225
Jan 29, 2026
271.00
278.55
265.60
273.95
273.64
12,061
Jan 28, 2026
265.80
279.90
265.70
269.00
268.69
47,403
Jan 27, 2026
275.95
275.95
264.20
270.40
270.09
31,506
Jan 23, 2026
293.00
293.00
266.35
269.45
269.14
25,208
Jan 22, 2026
293.35
295.85
289.45
293.20
292.87
11,025
Jan 21, 2026
306.80
306.80
289.10
293.35
293.02
30,897
Jan 20, 2026
312.30
312.35
303.50
305.85
305.50
19,877
Jan 19, 2026
314.00
316.10
310.10
310.75
310.40
13,144
Jan 16, 2026
310.40
317.00
306.80
311.95
311.59
24,045
Jan 14, 2026
310.05
310.35
304.20
308.80
308.45
10,341
Jan 13, 2026
318.10
318.10
306.10
308.40
308.05
25,474
Jan 12, 2026
303.05
320.65
303.05
313.95
313.59
21,258
Jan 9, 2026
319.45
319.90
310.00
311.15
310.80
14,295
Jan 8, 2026
329.20
331.15
320.00
322.55
322.18
17,732
Jan 7, 2026
339.45
339.45
325.00
326.05
325.68
37,079
Jan 6, 2026
340.90
341.80
337.00
339.45
339.06
7,271
Jan 5, 2026
342.45
343.00
335.40
339.00
338.61
21,440
Jan 2, 2026
343.25
352.40
340.05
343.00
342.61
35,743
Jan 1, 2026
341.75
352.00
338.70
344.10
343.71
45,377
Dec 31, 2025
322.00
342.00
322.00
336.70
336.32
54,894
Dec 30, 2025
332.25
333.60
323.80
327.70
327.33
40,426
Dec 29, 2025
324.65
333.00
312.25
328.95
328.58
45,380
Dec 26, 2025
313.05
333.20
312.40
326.65
326.28
145,996
Dec 24, 2025
314.30
316.30
310.50
313.95
313.59
97,548
Dec 23, 2025
308.10
332.35
304.50
312.70
312.34
338,215
Dec 22, 2025
308.80
309.00
304.50
305.25
304.90
23,076
Dec 19, 2025
306.60
308.75
303.55
305.80
305.45
33,342
Dec 18, 2025
308.75
309.60
303.00
303.75
303.40
9,164
Dec 17, 2025
313.50
316.15
308.30
311.85
311.50
44,928
Dec 16, 2025
319.90
319.90
309.55
313.35
312.99
46,124
Dec 15, 2025
314.00
320.00
313.40
316.80
316.44
23,145
Dec 12, 2025
324.00
324.00
312.00
315.35
314.99
24,642
Dec 11, 2025
313.60
325.00
307.15
321.10
320.73
60,499
Dec 10, 2025
318.60
320.40
308.00
309.85
309.50
24,428
Dec 9, 2025
326.05
326.05
315.50
318.20
317.84
23,511
Dec 8, 2025
320.00
334.80
312.00
324.15
323.78
65,767
Dec 5, 2025
333.10
335.90
331.25
333.60
333.22
45,781
Dec 4, 2025
352.70
353.80
333.55
335.10
334.72
86,505
Dec 3, 2025
345.90
352.15
343.70
349.30
348.90
92,850
Dec 2, 2025
345.70
346.90
342.15
344.70
344.31
27,265
Dec 1, 2025
346.25
346.85
341.05
344.10
343.71
12,671
Nov 28, 2025
350.35
350.35
344.25
346.50
346.11
10,764
Nov 27, 2025
350.00
352.70
347.40
350.00
349.60
15,371
Nov 26, 2025
353.70
354.90
346.25
350.55
350.15
19,165
Nov 25, 2025
355.60
359.00
344.85
349.35
348.95
44,618
Nov 24, 2025
366.00
369.45
352.30
357.20
356.79
21,095
Nov 21, 2025
372.20
380.00
366.00
368.25
367.83
20,243
Nov 20, 2025
380.90
380.90
369.85
370.90
370.48
24,501
Nov 19, 2025
376.00
380.00
372.80
377.50
377.07
157,935
Nov 18, 2025
374.95
383.70
363.60
376.85
376.42
21,801
Nov 17, 2025
378.00
378.30
372.55
376.95
376.52
14,271
Nov 14, 2025
389.00
389.00
375.40
376.40
375.97
27,646
Nov 13, 2025
375.10
390.35
375.10
384.80
384.36
59,057
Nov 12, 2025
399.80
402.00
387.20
392.30
391.85
52,786
Nov 11, 2025
410.00
410.00
392.00
394.05
393.60
61,921
Nov 10, 2025
413.30
413.30
405.30
408.90
408.43
23,017
