NSE - Delayed Quote INR

Arihant Capital Markets Limited (ARIHANTCAP.NS)

69.86
-0.30
(-0.43%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 202570.8071.1068.2669.8669.86226,236
May 15, 202570.4770.7469.2370.1670.16109,093
May 14, 202570.6871.6669.4469.9169.91194,530
May 13, 202567.0071.9066.4070.0470.04285,359
May 12, 202567.0067.8065.8066.5766.57238,635
May 9, 202563.4064.0062.0063.1263.12100,202
May 8, 202566.0966.7163.8064.3564.3559,071
May 7, 202564.7667.0864.3065.2365.23139,541
May 6, 202566.7968.1564.8665.1565.1588,859
May 5, 202566.5568.2466.5067.5967.5991,003
May 2, 202566.3769.5766.3066.5466.54161,039
Apr 30, 202569.2569.2566.0066.3766.37121,675
Apr 29, 202568.3269.8067.5468.8468.84112,672
Apr 28, 202568.0069.4767.1168.2068.20190,021
Apr 25, 202572.5072.5067.5168.4368.43255,259
Apr 24, 202571.7073.2971.6171.8671.86132,353
Apr 23, 202573.9075.2271.4972.2372.23166,601
Apr 22, 202574.2075.5373.0173.5673.56231,941
Apr 21, 202573.5074.4872.6874.0174.01180,324
Apr 17, 202573.7474.0172.0172.7072.70254,009
Apr 16, 202574.4074.9072.9573.7473.74150,419
Apr 15, 202571.7074.1071.3273.8273.82293,588
Apr 11, 202573.0073.0070.2270.8070.80147,093
Apr 9, 202570.9670.9668.4870.2270.22125,869
Apr 8, 202567.2570.6267.1970.1170.11264,627
Apr 7, 202562.0366.1361.0065.6465.64327,004
Apr 4, 202573.2073.2068.3669.7669.76402,141
Apr 3, 202568.8075.4568.8073.2273.22868,818
Apr 2, 202570.1770.6968.3169.2969.29151,679
Apr 1, 202568.5370.7668.0069.8169.81169,678
Mar 28, 202569.5072.0068.0068.5568.55341,925
Mar 27, 202568.9770.3967.5168.6368.63732,174
Mar 26, 202569.7573.4568.1268.5868.58816,541
Mar 25, 202572.1573.2968.3869.0869.08394,929
Mar 24, 202573.7075.2870.6071.3971.39607,140
Mar 21, 202576.7577.3072.4173.0073.00524,624
Mar 20, 202577.3379.7974.3375.7175.71374,422
Mar 19, 202574.9977.4074.5576.2976.29409,285
Mar 18, 202573.7373.7373.7373.7373.73-
Mar 17, 202571.6881.0069.5673.7373.731,804,896
Mar 13, 202563.5074.0062.2071.6871.681,049,303
Mar 12, 202563.9065.7061.8163.4163.41271,187
Mar 11, 202564.8866.2462.2563.0663.06272,912
Mar 10, 202569.0270.2963.7564.8364.83380,335
Mar 7, 202570.2170.9568.9069.6669.66235,600
Mar 6, 202573.3073.4068.8670.6670.66905,665
Mar 5, 202558.8071.4058.8070.6570.651,205,626
Mar 4, 202560.0962.4358.5659.5059.50280,829
Mar 3, 202564.4265.3458.1560.3660.36365,880
Feb 28, 202565.8566.5463.1564.4264.42194,055
Feb 27, 202570.1170.4066.3066.5966.59246,310
Feb 25, 202571.3072.4368.0069.4969.49134,428
Feb 24, 202572.4973.4570.2671.2171.21101,781
Feb 21, 202573.9575.9672.0172.4972.49213,506
Feb 20, 202573.4075.3572.5273.9073.90193,458
Feb 19, 202571.1874.7570.3174.0074.00181,486
Feb 18, 202574.6875.6070.0071.1871.18235,714
Feb 17, 202575.9577.4573.7175.0875.08161,288
Feb 14, 202580.1580.4574.2176.3376.33299,511
Feb 13, 202579.0081.7079.0079.6179.61114,412
Feb 12, 202581.0982.0076.8280.3880.38242,368
Feb 11, 202585.0085.7880.0081.7981.79371,063
Feb 10, 202593.8493.8584.3686.1186.11458,234
Feb 7, 202593.3194.7591.7193.3993.39178,888
Feb 6, 202593.4594.4193.0093.3193.3165,763
Feb 5, 202593.6095.5093.1094.0194.01211,974
Feb 4, 202590.8695.9990.8693.1093.10519,307
Feb 3, 202590.4092.6987.0090.3590.35335,836
Feb 1, 202590.2591.9589.5090.2390.23143,603
Jan 31, 202591.4991.9988.7389.2189.21629,785
Jan 30, 202590.0094.1089.9991.4991.49177,746
Jan 29, 202589.0094.1489.0091.0191.01249,762
Jan 28, 202585.0094.0180.0090.2690.261,301,950
Jan 27, 202584.0585.5081.6984.2084.20318,945
Jan 24, 202590.8090.8484.2585.3385.33287,506
Jan 23, 202590.8591.4988.6690.3590.35153,433
Jan 22, 202591.1592.6487.7089.5289.52219,488
Jan 21, 202594.0097.5989.7190.5590.55329,983
Jan 20, 202590.6495.3990.0094.3094.30284,301
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 0.5 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

Related Tickers

BIRLAMONEY.NS Aditya Birla Money Limited
163.14
+3.75%
 
5PAISA.NS 5paisa Capital Limited
395.65
+1.98%
 
SGFIN.BO SG Finserve Limited
396.00
+1.88%
 
DAMCAPITAL.NS DAM CAPITAL ADVISORS LTD
222.55
+9.05%
 
JMFINANCIL.NS JM Financial Limited
115.18
+0.21%
 
EMKAY.NS Emkay Global Financial Services Limited
218.81
+4.54%
 
CDSL.NS Central Depository Services (India) Limited
1,408.80
+5.35%
 
BTBT Bit Digital, Inc.
2.0600
-3.74%