Arihant Superstructures Ltd (ARIS)

ARIS
🏛️ Indien →
398.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:20 404.50 404.50 404.50 404.50 0.0K
09:25 406.85 406.85 405.95 405.95 0.3K
09:30 405.60 405.60 404.30 404.30 0.1K
09:40 404.75 404.75 404.35 404.35 0.0K
14:00 402.35 403.65 402.35 403.65 0.0K
14:30 399.00 399.00 399.00 399.00 0.0K
14:35 404.45 404.45 399.10 399.80 0.4K
14:55 398.30 399.10 396.75 398.45 0.1K
15:25 398.45 398.45 398.45 398.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 381.15 407.70 381.15 398.45 0.0M
2025-09-25 401.00 412.00 401.00 408.80 0.0M
2025-09-24 407.90 409.65 401.75 404.80 0.0M
2025-09-23 403.50 409.00 396.90 404.90 0.0M
2025-09-22 407.00 412.25 403.80 408.10 0.0M
2025-09-19 408.05 409.90 403.30 404.15 0.0M
2025-09-18 420.00 420.00 402.95 413.35 0.0M
2025-09-17 394.00 410.60 394.00 408.65 0.0M
2025-09-16 390.05 407.10 390.05 400.00 0.0M
2025-09-15 401.00 412.00 392.95 400.65 0.0M
2025-09-12 413.00 413.00 401.00 404.10 0.0M
2025-09-11 394.40 414.25 390.80 404.50 0.0M
2025-09-10 380.05 399.40 380.05 391.30 0.0M
2025-09-09 390.95 395.80 390.95 395.80 0.0M
2025-09-08 389.00 398.00 384.00 390.95 0.0M
2025-09-05 391.20 395.00 388.45 395.00 0.0M
2025-09-04 393.30 396.05 388.00 393.25 0.0M
2025-09-03 393.00 398.30 387.15 396.25 0.0M
2025-09-02 398.30 400.20 396.00 396.00 0.0M
2025-09-01 415.95 415.95 395.15 397.70 0.0M
2025-08-29 402.05 402.25 396.40 401.65 0.0M
2025-08-28 406.70 409.40 392.95 398.70 0.0M
2025-08-26 411.20 416.35 409.80 413.00 0.0M
2025-08-25 396.00 427.00 396.00 411.20 0.0M
2025-08-22 413.75 418.00 411.75 416.35 0.0M
2025-08-21 414.50 414.50 408.65 411.75 0.0M
2025-08-20 410.00 416.45 410.00 416.45 0.0M
2025-08-19 412.45 413.45 412.05 413.45 0.0M
2025-08-18 415.90 417.85 412.55 414.70 0.0M
2025-08-14 420.35 420.35 415.00 416.25 0.0M
2025-08-13 425.00 425.00 410.20 419.15 0.0M
2025-08-12 416.85 421.00 407.20 417.90 0.0M
2025-08-11 458.00 458.00 415.00 417.00 0.0M
2025-08-08 418.40 418.40 417.00 417.00 0.0M
2025-08-07 412.00 420.00 411.90 420.00 0.0M
2025-08-06 434.00 434.00 412.25 418.00 0.0M
2025-08-05 430.60 430.60 417.00 419.65 0.0M
2025-08-04 427.50 437.65 424.80 435.75 0.0M
2025-08-01 425.80 430.95 423.50 426.20 0.0M
2025-07-31 425.40 428.10 408.95 414.80 0.0M
2025-07-30 431.75 433.85 423.05 431.90 0.0M
2025-07-29 412.05 439.00 412.05 432.45 0.0M
2025-07-28 420.40 435.45 415.75 433.80 0.0M
2025-07-25 436.55 436.55 415.65 423.05 0.0M
2025-07-24 441.60 441.60 432.45 434.10 0.0M
2025-07-23 436.00 449.65 434.25 439.65 0.0M
2025-07-22 439.50 444.10 436.80 439.65 0.0M
2025-07-21 454.00 454.00 431.05 440.10 0.0M
2025-07-18 440.05 451.75 435.05 444.10 0.0M
2025-07-17 392.00 461.75 392.00 449.90 0.0M
2025-07-16 410.10 432.35 410.10 424.55 0.0M
2025-07-15 426.65 432.00 410.10 423.90 0.0M
2025-07-14 414.00 426.85 413.05 418.70 0.0M
2025-07-11 409.50 419.95 408.90 415.00 0.0M
2025-07-10 405.00 412.25 404.55 408.15 0.0M
2025-07-09 400.00 408.00 394.10 407.05 0.0M
2025-07-08 396.00 402.10 396.00 397.80 0.0M
2025-07-07 402.85 409.55 396.95 398.10 0.0M
2025-07-04 403.95 406.60 399.00 401.20 0.0M
2025-07-03 407.20 413.85 403.00 405.20 0.0M
2025-07-02 405.10 409.00 399.50 406.10 0.0M
2025-07-01 399.65 415.00 398.15 402.15 0.0M
2025-06-30 366.10 419.00 366.10 402.30 0.0M
2025-06-27 381.00 387.60 378.15 380.90 0.0M
2025-06-26 380.00 382.75 376.75 376.75 0.0M
2025-06-25 373.90 382.20 373.90 380.45 0.0M
2025-06-24 393.00 393.00 369.00 369.00 0.0M
2025-06-23 365.20 397.70 365.20 374.65 0.0M
2025-06-20 355.75 373.20 355.75 367.20 0.0M
2025-06-19 361.85 370.00 351.00 354.50 0.0M
2025-06-18 360.00 364.25 357.75 359.05 0.0M
2025-06-17 366.00 366.70 357.80 360.00 0.0M
2025-06-16 366.90 369.30 356.30 366.70 0.0M
2025-06-13 372.00 374.50 364.65 367.45 0.0M
2025-06-12 381.00 381.00 371.50 375.20 0.0M
2025-06-11 386.40 391.90 371.40 376.50 0.0M
2025-06-10 374.10 394.00 374.10 382.00 0.0M
2025-06-09 385.50 402.50 381.85 391.70 0.0M
2025-06-06 373.70 391.20 372.60 383.90 0.0M
2025-06-05 367.60 376.00 367.60 370.90 0.0M
2025-06-04 366.00 367.75 365.00 365.50 0.0M
2025-06-03 346.35 374.70 346.35 360.60 0.0M
2025-06-02 362.85 375.00 362.85 367.05 0.0M
2025-05-30 364.00 368.60 364.00 367.15 0.0M
2025-05-29 366.30 366.90 361.00 364.55 0.0M
2025-05-28 364.55 376.10 361.50 370.95 0.0M
2025-05-27 364.25 368.50 363.00 364.30 0.0M
2025-05-26 359.80 366.50 358.00 366.50 0.0M
2025-05-23 367.40 374.20 359.15 363.05 0.0M
2025-05-22 365.65 370.70 356.50 363.95 0.0M
2025-05-21 366.20 373.00 360.05 365.80 0.0M
2025-05-20 374.05 377.80 359.75 364.90 0.0M
2025-05-19 370.75 376.25 365.00 367.20 0.0M
2025-05-16 366.20 369.50 357.00 367.50 0.0M
2025-05-15 362.75 369.60 360.85 368.90 0.0M
2025-05-14 360.00 363.55 354.55 362.60 0.0M
2025-05-13 362.20 364.05 354.80 357.60 0.0M
2025-05-12 357.25 364.20 357.25 363.30 0.0M
2025-05-09 355.00 355.00 344.90 345.00 0.0M
2025-05-08 372.05 376.65 356.00 357.05 0.0M
2025-05-07 353.80 373.80 352.95 369.35 0.0M
2025-05-06 370.15 371.80 356.00 357.90 0.0M
2025-05-05 384.15 394.10 365.10 370.50 0.0M
2025-05-02 369.50 390.05 369.50 387.70 0.0M
2025-04-30 380.35 386.95 370.00 374.30 0.0M
2025-04-29 393.00 393.80 378.00 380.60 0.0M
2025-04-28 385.90 391.50 372.25 385.90 0.0M
2025-04-25 388.00 388.00 377.35 380.90 0.0M
2025-04-24 395.00 400.10 390.45 392.55 0.0M
2025-04-23 393.15 398.05 387.65 391.15 0.0M
2025-04-22 391.50 406.00 387.00 387.75 0.0M
2025-04-21 403.00 413.00 393.10 397.20 0.0M
2025-04-17 411.00 411.05 401.35 402.65 0.0M
2025-04-16 412.50 415.00 403.00 406.05 0.0M
2025-04-15 390.00 418.10 390.00 407.30 0.0M
2025-04-11 384.95 398.15 380.90 386.60 0.0M
2025-04-09 372.15 376.50 367.00 373.15 0.0M
2025-04-08 380.20 384.75 374.55 378.80 0.0M
2025-04-07 389.50 389.50 372.70 379.55 0.0M
2025-04-04 417.35 418.00 402.80 404.70 0.0M
2025-04-03 409.00 424.90 409.00 416.00 0.0M
2025-04-02 405.00 416.65 402.40 409.30 0.0M
2025-04-01 416.00 430.30 403.50 403.95 0.0M
2025-03-28 403.60 422.90 403.60 413.65 0.0M
2025-03-27 402.70 415.45 399.75 402.95 0.0M
2025-03-26 406.65 408.60 390.00 403.20 0.0M
2025-03-25 401.00 415.00 396.30 412.60 0.0M
2025-03-24 410.95 411.60 381.85 393.65 0.0M
2025-03-21 391.65 391.65 377.50 382.40 0.0M
2025-03-20 372.25 388.30 372.25 384.90 0.0M
2025-03-19 376.20 379.95 366.25 369.85 0.0M
2025-03-18 355.00 374.45 346.35 371.45 0.0M
2025-03-17 389.85 389.85 352.80 364.20 0.0M
2025-03-13 385.60 390.75 374.00 382.40 0.0M
2025-03-12 393.05 398.00 388.70 390.95 0.0M
2025-03-11 402.00 402.00 388.05 389.70 0.0M
2025-03-10 400.05 433.00 393.85 395.15 0.0M
2025-03-07 402.85 415.00 402.00 407.70 0.0M
2025-03-06 409.00 409.00 397.95 402.85 0.0M
2025-03-05 411.90 411.90 382.85 393.05 0.0M
2025-03-04 388.10 398.20 385.00 392.65 0.0M
2025-03-03 384.45 398.80 384.45 391.25 0.0M
2025-02-28 404.45 407.85 389.00 394.75 0.0M
2025-02-27 416.45 417.30 403.20 411.90 0.0M
2025-02-25 421.65 425.95 403.95 408.05 0.0M
2025-02-24 419.80 430.25 414.00 428.25 0.0M
2025-02-21 436.00 436.95 422.95 425.40 0.0M
2025-02-20 414.30 441.00 414.30 438.45 0.0M
2025-02-19 401.70 429.70 401.70 420.00 0.0M
2025-02-18 405.10 406.40 388.90 404.00 0.0M
2025-02-17 382.05 424.25 382.05 399.60 0.0M
2025-02-14 450.45 450.45 401.20 410.60 0.0M
2025-02-13 445.70 449.00 431.25 437.75 0.0M
2025-02-12 445.00 458.00 416.20 445.50 0.0M
2025-02-11 462.45 464.00 441.00 448.30 0.0M
2025-02-10 479.75 479.75 459.25 463.55 0.0M
2025-02-07 475.70 502.85 473.95 484.35 0.0M
2025-02-06 478.20 487.15 472.60 475.65 0.0M
2025-02-05 489.80 492.00 468.85 487.35 0.0M
2025-02-04 487.75 487.75 450.00 472.15 0.0M
2025-02-03 506.20 528.00 485.00 506.20 0.0M
2025-02-01 514.00 520.00 492.80 498.60 0.0M
2025-01-31 492.55 514.75 483.10 509.85 0.0M
2025-01-30 473.25 503.55 473.25 482.85 0.0M
2025-01-29 465.90 484.35 465.90 474.15 0.0M
2025-01-28 459.55 474.55 443.85 463.40 0.0M
2025-01-27 469.85 469.85 441.80 458.05 0.0M
2025-01-24 475.60 482.55 464.35 469.85 0.0M
2025-01-23 493.85 502.00 482.80 485.15 0.0M
2025-01-22 504.85 506.75 487.20 495.90 0.0M
2025-01-21 522.05 525.00 504.45 509.15 0.0M
2025-01-20 522.00 530.95 515.25 522.25 0.0M
2025-01-17 507.00 527.00 501.10 519.95 0.0M
2025-01-16 500.75 512.55 499.60 509.90 0.0M
2025-01-15 487.85 506.75 478.90 497.05 0.0M
2025-01-14 484.40 492.25 474.25 483.20 0.0M
2025-01-13 489.55 501.50 470.00 472.90 0.0M
2025-01-10 535.50 535.50 494.60 498.55 0.0M
2025-01-09 541.05 541.10 520.35 525.00 0.0M
2025-01-08 545.30 550.00 533.65 544.15 0.0M
2025-01-07 530.00 555.00 526.00 534.95 0.0M
2025-01-06 532.00 546.85 522.40 531.25 0.0M
2025-01-03 514.05 538.15 500.75 530.70 0.0M
2025-01-02 501.85 519.00 489.00 510.05 0.0M
2025-01-01 458.95 489.00 458.95 483.35 0.0M