Arihant’s Securities Ltd (ARIH)

ARIH
🏛️ Indien →
22.56
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 23.78 23.78 22.00 22.56 0.0M
2025-09-25 23.09 23.20 22.70 22.83 0.0M
2025-09-24 23.88 23.88 23.20 23.20 0.0M
2025-09-23 24.37 24.37 23.05 23.17 0.0M
2025-09-22 23.66 24.40 23.00 23.85 0.0M
2025-09-19 24.59 24.59 23.00 23.85 0.0M
2025-09-18 24.46 24.46 23.20 24.20 0.0M
2025-09-17 24.48 24.48 23.15 23.81 0.0M
2025-09-16 24.48 24.48 22.70 23.80 0.0M
2025-09-15 25.00 25.00 22.24 23.78 0.0M
2025-09-12 24.47 24.47 23.00 23.88 0.0M
2025-09-11 24.47 24.47 23.02 23.99 0.0M
2025-09-10 23.99 23.99 22.63 23.65 0.0M
2025-09-09 23.52 24.97 22.80 23.01 0.0M
2025-09-08 23.25 24.45 23.12 23.52 0.0M
2025-09-05 25.25 25.25 23.00 23.25 0.0M
2025-09-04 26.40 26.40 23.35 23.76 0.0M
2025-09-03 25.99 25.99 23.24 24.17 0.0M
2025-09-02 25.49 25.49 22.90 23.94 0.0M
2025-09-01 23.69 24.99 23.17 24.70 0.0M
2025-08-29 24.99 24.99 22.12 23.69 0.0M
2025-08-28 22.99 23.99 22.12 23.07 0.0M
2025-08-26 23.34 23.49 22.12 22.15 0.0M
2025-08-25 23.30 23.95 23.00 23.34 0.0M
2025-08-22 24.97 24.97 23.15 23.30 0.0M
2025-08-21 25.99 25.99 23.50 24.09 0.0M
2025-08-20 25.20 25.20 23.20 23.83 0.0M
2025-08-19 24.00 24.00 23.40 23.99 0.0M
2025-08-18 22.62 25.34 22.62 24.52 0.0M
2025-08-14 24.01 24.97 23.14 24.43 0.0M
2025-08-13 23.70 24.49 23.06 24.01 0.0M
2025-08-12 23.85 24.95 23.13 23.91 0.0M
2025-08-11 25.87 25.87 22.30 23.82 0.0M
2025-08-08 23.85 23.85 22.12 22.28 0.0M
2025-08-07 25.90 25.90 22.40 23.01 0.0M
2025-08-06 24.50 25.49 23.60 24.60 0.0M
2025-08-05 25.40 25.40 23.25 24.01 0.0M
2025-08-04 24.07 25.90 24.00 24.29 0.0M
2025-08-01 24.50 26.09 23.01 24.06 0.0M
2025-07-31 23.52 26.19 23.52 25.41 0.0M
2025-07-30 26.35 26.35 23.11 24.58 0.0M
2025-07-29 26.47 26.47 24.30 24.30 0.0M
2025-07-28 23.88 25.90 23.88 24.44 0.0M
2025-07-25 24.01 25.80 23.68 24.00 0.0M
2025-07-24 25.90 25.90 23.50 24.44 0.0M
2025-07-23 25.87 25.87 24.30 24.54 0.0M
2025-07-22 25.90 25.90 24.60 24.87 0.0M
2025-07-21 25.90 25.90 24.53 24.85 0.0M
2025-07-18 25.90 25.90 24.16 24.87 0.0M
2025-07-17 24.54 25.99 24.54 25.00 0.0M
2025-07-16 25.70 26.54 24.38 25.00 0.0M
2025-07-15 25.84 25.84 23.85 24.96 0.0M
2025-07-14 25.88 25.88 24.50 25.55 0.0M
2025-07-11 25.85 25.85 25.58 25.58 0.0M
2025-07-10 25.40 25.88 24.50 25.77 0.0M
2025-07-09 26.54 26.54 24.11 25.40 0.0M
2025-07-08 26.63 26.63 25.55 25.57 0.0M
2025-07-07 25.98 26.73 25.50 25.59 0.0M
2025-07-04 26.80 26.80 25.75 25.98 0.0M
2025-07-03 26.89 27.07 25.39 25.51 0.0M
2025-07-02 27.10 27.10 25.64 26.51 0.0M
2025-07-01 26.00 27.20 25.50 26.00 0.0M
2025-06-30 27.38 27.38 25.50 26.00 0.0M
2025-06-27 26.84 26.98 26.00 26.70 0.0M
2025-06-26 27.22 27.22 25.35 26.71 0.0M
2025-06-25 27.00 27.00 25.22 26.63 0.0M
2025-06-24 27.40 27.40 25.01 25.25 0.0M
2025-06-23 25.32 27.20 25.32 25.98 0.0M
2025-06-20 26.00 27.32 25.61 25.84 0.0M
2025-06-19 27.41 27.41 25.02 25.66 0.0M
2025-06-18 25.75 26.99 25.61 26.64 0.0M
2025-06-17 26.48 27.50 25.51 25.78 0.0M
2025-06-16 27.87 27.87 25.33 26.48 0.0M
2025-06-13 27.00 27.00 26.15 26.75 0.0M
2025-06-12 26.11 27.87 26.11 27.44 0.0M
2025-06-11 27.94 27.94 25.60 26.61 0.0M
2025-06-10 28.01 28.01 27.00 27.81 0.0M
2025-06-09 27.97 27.97 26.50 27.50 0.0M
2025-06-06 28.63 28.63 27.10 27.51 0.0M
2025-06-05 28.75 28.75 26.42 26.77 0.0M
2025-06-04 28.85 28.85 26.35 27.32 0.0M
2025-06-03 28.91 28.91 25.50 26.78 0.0M
2025-06-02 28.94 28.94 26.85 28.15 0.0M
2025-05-30 27.23 29.09 26.80 27.53 0.0M
2025-05-29 29.49 29.49 27.60 28.95 0.0M
2025-05-28 29.04 29.04 28.20 28.90 0.0M
2025-05-27 29.38 29.38 28.41 29.18 0.0M
2025-05-26 29.31 29.52 28.10 29.39 0.0M
2025-05-23 29.05 29.05 27.63 29.02 0.0M
2025-05-22 28.98 28.98 27.00 27.75 0.0M
2025-05-21 29.10 29.10 27.56 28.04 0.0M
2025-05-20 29.09 29.09 27.55 28.44 0.0M
2025-05-19 29.24 29.24 26.80 27.56 0.0M
2025-05-16 29.34 29.34 28.11 28.38 0.0M
2025-05-15 29.37 29.48 28.11 29.34 0.0M
2025-05-14 29.44 29.44 28.05 29.37 0.0M
2025-05-13 29.47 29.47 26.51 28.66 0.0M
2025-05-12 28.97 28.98 27.00 27.36 0.0M
2025-05-09 27.05 27.91 25.85 26.10 0.0M
2025-05-08 29.22 29.22 27.91 27.91 0.0M
2025-05-07 28.47 28.47 27.85 28.25 0.0M
2025-05-06 29.89 29.89 26.90 27.39 0.0M
2025-05-05 30.69 30.69 28.22 28.62 0.0M
2025-05-02 29.07 29.98 29.00 29.08 0.0M
2025-04-30 30.98 30.98 29.00 29.07 0.0M
2025-04-29 32.45 32.45 29.50 29.76 0.0M
2025-04-28 30.95 30.95 29.26 29.99 0.0M
2025-04-25 30.46 30.46 29.23 29.41 0.0M
2025-04-24 32.99 32.99 29.10 30.47 0.0M
2025-04-23 29.92 30.99 29.85 29.85 0.0M
2025-04-22 32.80 32.80 29.75 29.92 0.0M
2025-04-21 29.88 32.95 29.11 29.30 0.0M
2025-04-17 31.40 31.60 29.88 29.90 0.0M
2025-04-16 29.88 32.50 29.88 30.33 0.0M
2025-04-15 28.03 32.99 28.03 30.19 0.0M
2025-04-11 29.05 32.00 29.05 29.88 0.0M
2025-04-09 28.75 30.50 28.75 29.90 0.0M
2025-04-08 34.00 34.00 27.51 29.28 0.0M
2025-04-07 25.66 31.00 25.66 29.98 0.0M
2025-04-04 30.00 30.00 29.20 30.00 0.0M
2025-04-03 30.40 31.99 29.06 29.96 0.0M
2025-04-02 31.97 31.97 30.49 30.49 0.0M
2025-04-01 28.01 32.85 28.01 30.49 0.0M
2025-03-28 34.95 34.95 30.00 30.10 0.0M
2025-03-27 29.48 32.49 28.25 31.32 0.0M
2025-03-26 30.00 30.00 26.60 27.11 0.0M
2025-03-25 32.49 32.49 28.10 28.44 0.0M
2025-03-24 28.45 31.00 28.45 30.40 0.0M
2025-03-21 29.85 31.63 29.25 29.94 0.0M
2025-03-20 29.99 31.75 29.01 29.26 0.0M
2025-03-19 28.55 29.80 28.33 28.64 0.0M
2025-03-18 30.90 30.90 28.30 28.50 0.0M
2025-03-17 29.80 30.13 29.70 30.01 0.0M
2025-03-13 31.92 31.92 28.00 29.90 0.0M
2025-03-12 29.60 29.60 28.00 28.72 0.0M
2025-03-11 30.75 30.75 27.05 27.92 0.0M
2025-03-10 31.60 31.60 28.50 29.16 0.0M
2025-03-07 28.60 31.98 28.60 29.32 0.0M
2025-03-06 29.99 31.85 27.45 29.94 0.0M
2025-03-05 29.90 30.90 28.50 29.16 0.0M
2025-03-04 30.25 30.25 29.00 29.90 0.0M
2025-03-03 26.76 30.29 26.62 28.36 0.0M
2025-02-28 30.80 30.80 26.00 27.50 0.0M
2025-02-27 31.49 31.49 29.95 30.80 0.0M
2025-02-25 28.01 31.88 28.01 30.00 0.0M
2025-02-24 30.79 30.85 30.64 30.83 0.0M
2025-02-21 31.98 31.98 30.85 30.85 0.0M
2025-02-20 29.74 31.87 29.74 31.49 0.0M
2025-02-19 30.05 30.05 30.05 30.05 0.0M
2025-02-18 31.18 31.18 28.11 30.05 0.0M
2025-02-17 29.05 31.90 28.00 30.76 0.0M
2025-02-14 31.50 32.90 29.15 29.23 0.0M
2025-02-13 29.99 31.84 29.05 30.92 0.0M
2025-02-12 29.98 29.98 28.00 29.08 0.0M
2025-02-11 31.89 31.89 27.89 28.21 0.0M
2025-02-10 27.80 30.00 27.80 28.33 0.0M
2025-02-07 30.55 32.66 30.25 31.15 0.0M
2025-02-06 32.50 33.42 28.65 30.34 0.0M
2025-02-05 33.45 33.45 30.53 32.50 0.0M
2025-02-04 33.20 33.20 32.00 32.15 0.0M
2025-02-01 33.20 33.46 31.65 33.40 0.0M
2025-01-31 33.65 33.65 30.76 33.46 0.0M
2025-01-30 30.90 33.70 30.26 31.54 0.0M
2025-01-29 32.97 32.97 29.55 31.48 0.0M
2025-01-28 31.20 32.00 29.90 30.99 0.0M
2025-01-27 32.99 33.79 30.81 31.99 0.0M
2025-01-24 32.95 33.60 31.01 32.99 0.0M
2025-01-23 31.93 33.69 30.55 31.33 0.0M
2025-01-22 33.34 33.34 29.50 30.50 0.0M
2025-01-21 32.88 32.88 31.20 32.16 0.0M
2025-01-20 32.25 32.60 32.18 32.24 0.0M
2025-01-17 32.23 32.24 31.99 32.17 0.0M
2025-01-16 29.11 32.00 29.11 30.79 0.0M
2025-01-15 32.25 32.25 29.00 29.85 0.0M
2025-01-14 29.99 31.98 28.06 29.72 0.0M
2025-01-13 30.62 30.62 28.00 29.02 0.0M
2025-01-10 30.50 31.48 30.00 30.77 0.0M
2025-01-09 30.60 31.49 30.06 31.25 0.0M
2025-01-08 33.70 33.70 30.80 31.94 0.0M
2025-01-07 31.45 33.19 31.45 32.39 0.0M
2025-01-06 32.70 33.85 31.60 31.60 0.0M
2025-01-03 33.90 33.90 32.71 33.12 0.0M
2025-01-02 33.99 33.99 32.75 32.82 0.0M
2025-01-01 33.75 33.75 32.80 33.69 0.0M