Arihant Superstructures (ARIS)

ARIS
🏛️ India →
398.45
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 217.90 234.70 215.00 223.60 0.0M
2022-12-29 215.35 217.70 213.00 215.50 0.0M
2022-12-28 208.60 217.35 207.15 215.35 0.0M
2022-12-27 202.05 215.35 200.95 208.60 0.0M
2022-12-26 199.10 203.95 196.85 201.75 0.0M
2022-12-23 225.00 225.00 193.55 195.45 0.0M
2022-12-22 229.90 229.90 213.80 218.40 0.0M
2022-12-21 229.50 238.00 223.25 225.35 0.0M
2022-12-20 222.55 235.00 221.15 230.90 0.0M
2022-12-19 229.25 231.50 222.10 222.50 0.0M
2022-12-16 230.05 232.95 226.05 228.70 0.0M
2022-12-15 234.50 235.30 228.00 231.00 0.0M
2022-12-14 240.00 240.00 231.35 234.70 0.0M
2022-12-13 240.00 240.00 233.50 234.05 0.0M
2022-12-12 240.25 244.50 234.50 235.50 0.0M
2022-12-09 237.05 239.95 230.00 235.65 0.0M
2022-12-08 230.75 243.00 227.15 237.45 0.0M
2022-12-07 233.00 234.15 228.55 231.55 0.0M
2022-12-06 234.50 234.50 231.50 233.90 0.0M
2022-12-05 238.00 239.40 233.55 233.85 0.0M
2022-12-02 237.35 240.75 234.50 238.60 0.0M
2022-12-01 234.05 247.00 232.15 237.55 0.0M
2022-11-30 220.45 235.00 218.00 230.00 0.0M
2022-11-29 220.50 221.60 216.35 219.00 0.0M
2022-11-28 224.70 226.50 220.00 221.25 0.0M
2022-11-25 220.50 226.40 220.50 222.85 0.0M
2022-11-24 223.35 225.10 218.10 222.00 0.0M
2022-11-23 218.50 219.55 217.00 218.05 0.0M
2022-11-22 219.50 222.70 216.50 217.45 0.0M
2022-11-21 223.50 225.90 220.50 221.35 0.0M
2022-11-18 226.50 226.50 218.50 223.15 0.0M
2022-11-17 227.30 232.00 224.85 227.75 0.0M
2022-11-16 235.15 240.55 228.20 229.00 0.0M
2022-11-15 231.15 238.00 227.50 234.75 0.0M
2022-11-14 224.15 236.00 218.55 232.35 0.0M
2022-11-11 230.65 230.65 219.15 222.45 0.0M
2022-11-10 225.00 226.75 220.90 223.75 0.0M
2022-11-09 226.90 232.15 222.05 225.10 0.0M
2022-11-07 216.00 229.15 216.00 226.65 0.0M
2022-11-04 226.40 226.50 220.30 224.00 0.0M
2022-11-03 204.65 225.80 204.65 222.60 0.0M
2022-11-02 212.50 220.40 201.20 203.75 0.0M
2022-11-01 223.45 236.35 215.50 217.30 0.0M
2022-10-31 230.45 230.45 221.35 221.80 0.0M
2022-10-28 222.50 225.90 221.20 224.65 0.0M
2022-10-27 231.90 231.90 222.00 223.65 0.0M
2022-10-25 231.45 231.45 223.95 225.40 0.0M
2022-10-24 226.50 233.40 223.00 228.60 0.0M
2022-10-21 232.00 232.00 224.50 227.45 0.0M
2022-10-20 233.00 233.00 225.65 227.85 0.0M
2022-10-19 244.60 244.60 229.95 230.60 0.0M
2022-10-18 250.50 253.25 240.30 240.95 0.0M
2022-10-17 231.00 254.95 231.00 249.15 0.0M
2022-10-14 226.00 237.55 221.40 233.45 0.0M
2022-10-13 222.90 223.00 217.75 220.45 0.0M
2022-10-12 226.80 226.80 218.05 220.30 0.0M
2022-10-11 211.60 226.15 211.60 223.15 0.0M
2022-10-10 233.50 233.50 218.50 220.45 0.0M
2022-10-07 234.90 234.90 225.50 226.90 0.0M
2022-10-06 231.90 236.70 227.90 230.15 0.0M
2022-10-04 229.90 230.35 222.45 226.50 0.0M
2022-10-03 228.95 228.95 219.15 220.55 0.0M
2022-09-30 227.00 239.85 220.60 226.10 0.0M
2022-09-29 226.00 233.20 217.25 219.55 0.0M
2022-09-28 232.00 232.00 221.55 227.70 0.0M
2022-09-27 225.00 244.25 217.95 230.40 0.0M
2022-09-26 233.90 233.90 212.85 219.50 0.0M
2022-09-23 252.90 252.90 232.65 235.55 0.0M
2022-09-22 246.80 261.30 235.25 249.95 0.0M
2022-09-21 236.90 254.95 225.90 247.70 0.0M
2022-09-20 238.90 239.35 223.50 228.25 0.0M
2022-09-19 242.00 242.00 225.40 229.75 0.0M
2022-09-16 248.90 249.90 225.00 241.20 0.0M
2022-09-15 250.40 250.40 242.75 244.85 0.0M
2022-09-14 254.00 254.00 243.00 247.20 0.0M
2022-09-13 249.90 254.90 244.00 250.85 0.0M
2022-09-12 254.90 255.55 243.00 247.65 0.0M
2022-09-09 227.90 258.95 218.95 250.85 0.1M
2022-09-08 229.80 229.80 222.50 223.40 0.0M
2022-09-07 227.80 231.65 217.80 221.15 0.0M
2022-09-06 218.00 225.55 209.25 224.30 0.0M
2022-09-05 229.00 230.85 212.50 214.80 0.0M
2022-09-02 226.45 228.05 211.00 224.60 0.0M
2022-09-01 225.60 227.45 215.00 219.80 0.0M
2022-08-30 218.95 225.50 216.15 219.05 0.0M
2022-08-29 202.90 218.00 195.15 211.65 0.1M
2022-08-26 188.00 212.65 185.80 204.20 0.0M
2022-08-25 199.40 199.40 186.00 187.85 0.0M
2022-08-24 194.90 194.90 188.10 191.65 0.0M
2022-08-23 196.70 197.70 188.55 191.25 0.0M
2022-08-22 199.95 202.75 189.45 193.90 0.0M
2022-08-19 198.30 199.95 184.20 197.10 0.0M
2022-08-18 190.80 195.85 178.90 192.35 0.0M
2022-08-17 190.25 190.25 179.40 182.00 0.0M
2022-08-16 182.00 199.10 176.10 182.80 0.0M
2022-08-12 180.40 183.05 176.75 177.30 0.0M
2022-08-11 189.00 190.00 176.00 178.10 0.0M
2022-08-10 184.70 184.70 175.70 178.25 0.0M
2022-08-08 172.30 185.50 172.05 176.00 0.0M
2022-08-05 164.90 188.75 161.95 177.70 0.0M
2022-08-04 165.80 167.55 159.30 162.45 0.0M
2022-08-03 164.90 166.60 160.15 161.50 0.0M
2022-08-02 163.05 170.15 161.00 164.00 0.0M
2022-08-01 161.05 165.75 160.95 162.90 0.0M
2022-07-29 169.70 169.70 151.25 157.90 0.0M
2022-07-28 173.80 173.80 162.20 164.00 0.0M
2022-07-27 155.00 172.20 144.00 167.20 0.0M
2022-07-26 145.30 147.85 138.45 143.55 0.0M
2022-07-25 144.95 165.85 143.40 145.50 0.0M
2022-07-22 145.50 146.25 137.80 145.10 0.0M
2022-07-21 145.00 149.30 144.05 145.65 0.0M
2022-07-20 146.90 147.80 144.10 145.35 0.0M
2022-07-19 161.00 161.00 141.00 146.35 0.0M
2022-07-18 142.30 144.00 138.95 142.70 0.0M
2022-07-15 138.05 139.85 135.25 138.50 0.0M
2022-07-14 140.25 141.45 134.00 136.85 0.0M
2022-07-13 138.75 140.45 137.95 138.30 0.0M
2022-07-12 144.85 147.25 136.20 137.75 0.0M
2022-07-11 142.50 143.70 140.95 142.00 0.0M
2022-07-08 142.00 150.00 139.60 143.40 0.0M
2022-07-07 132.55 146.85 127.75 141.85 0.0M
2022-07-06 124.25 128.80 122.50 127.60 0.0M
2022-07-05 126.15 128.00 122.55 122.70 0.0M
2022-07-04 125.95 128.90 122.10 124.20 0.0M
2022-07-01 131.90 131.90 127.00 128.15 0.0M
2022-06-30 128.95 134.60 125.30 131.90 0.0M
2022-06-29 121.45 129.40 120.20 128.90 0.0M
2022-06-28 129.90 131.55 124.15 124.90 0.0M
2022-06-27 122.00 136.90 122.00 132.05 0.0M
2022-06-24 125.00 125.30 121.45 123.25 0.0M
2022-06-23 117.00 128.50 117.00 124.40 0.0M
2022-06-22 120.00 121.35 118.15 121.20 0.0M
2022-06-21 129.90 129.90 118.85 120.95 0.0M
2022-06-20 130.80 137.50 122.60 131.15 0.0M
2022-06-17 108.90 128.90 102.00 123.15 0.0M
2022-06-16 113.25 114.50 102.90 107.60 0.0M
2022-06-15 116.10 116.90 109.00 109.95 0.0M
2022-06-14 124.80 124.80 115.00 115.95 0.0M
2022-06-13 125.05 125.90 114.00 119.50 0.0M
2022-06-10 125.05 127.75 124.85 126.75 0.0M
2022-06-09 133.10 133.35 126.25 127.80 0.0M
2022-06-08 139.90 139.90 129.55 131.50 0.0M
2022-06-07 139.40 139.40 123.35 127.15 0.0M
2022-06-06 136.10 136.15 130.60 131.10 0.0M
2022-06-03 133.15 139.90 133.00 137.45 0.0M
2022-06-02 136.85 137.55 134.95 136.10 0.0M
2022-06-01 135.40 140.50 135.40 137.30 0.0M
2022-05-31 136.00 138.30 130.05 136.75 0.0M
2022-05-30 128.00 134.20 127.80 134.15 0.0M
2022-05-27 129.50 132.00 127.00 127.85 0.0M
2022-05-26 130.95 133.65 124.50 127.00 0.0M
2022-05-25 134.15 134.45 128.45 130.75 0.0M
2022-05-24 136.55 137.90 135.00 135.10 0.0M
2022-05-23 135.00 139.30 135.00 137.10 0.0M
2022-05-20 141.90 142.40 133.80 136.55 0.0M
2022-05-19 139.80 140.60 136.65 136.85 0.0M
2022-05-18 138.30 143.25 138.30 143.25 0.0M
2022-05-17 133.30 137.70 132.00 136.45 0.0M
2022-05-16 129.45 133.70 129.40 131.60 0.0M
2022-05-13 130.15 136.00 126.30 129.05 0.0M
2022-05-12 125.50 131.20 125.50 130.15 0.0M
2022-05-11 137.00 137.45 129.40 130.45 0.0M
2022-05-10 136.00 145.85 136.00 136.20 0.0M
2022-05-09 143.65 143.65 143.15 143.15 0.0M
2022-05-06 145.60 152.00 143.50 150.65 0.0M
2022-05-05 151.45 152.20 144.80 147.00 0.0M
2022-05-04 152.00 158.95 148.00 149.50 0.0M
2022-05-02 156.50 156.50 154.10 154.70 0.0M
2022-04-29 166.20 167.60 154.85 160.25 0.0M
2022-04-28 172.00 173.15 161.65 162.65 0.0M
2022-04-27 163.35 171.50 163.00 168.15 0.0M
2022-04-26 158.50 164.90 158.50 163.35 0.0M
2022-04-25 156.75 159.90 155.10 158.20 0.0M
2022-04-22 161.40 163.20 157.30 158.15 0.0M
2022-04-21 147.50 158.45 147.50 158.45 0.0M
2022-04-20 152.00 159.95 148.90 150.95 0.0M
2022-04-19 169.00 169.00 154.85 156.70 0.0M
2022-04-18 155.00 163.35 150.85 162.95 0.2M
2022-04-13 157.00 162.35 154.25 155.60 0.1M
2022-04-12 153.40 154.65 149.25 154.65 0.1M
2022-04-11 145.80 147.30 142.30 147.30 0.1M
2022-04-08 129.00 140.55 129.00 140.30 0.0M
2022-04-07 135.00 142.00 132.90 133.90 0.0M
2022-04-06 137.45 141.90 137.20 139.85 0.0M
2022-04-05 138.90 139.95 136.00 136.95 0.0M
2022-04-04 140.00 141.25 136.85 138.00 0.0M
2022-04-01 131.50 137.60 131.40 137.25 0.0M
2022-03-31 126.50 131.95 124.85 131.05 0.1M
2022-03-30 125.00 126.20 119.25 125.85 0.1M
2022-03-29 125.65 127.55 118.95 120.25 0.1M
2022-03-28 114.50 126.25 114.25 125.20 0.1M
2022-03-25 126.05 127.95 120.25 120.25 0.0M
2022-03-24 129.45 130.20 125.70 126.55 0.1M
2022-03-23 128.05 132.30 128.05 129.90 0.1M
2022-03-22 128.00 131.20 124.45 130.65 0.1M
2022-03-21 132.00 134.15 128.50 129.45 0.1M
2022-03-17 125.20 130.35 123.10 129.85 0.1M
2022-03-16 132.80 133.15 122.05 125.35 0.1M
2022-03-15 135.70 137.15 126.80 127.70 0.1M
2022-03-14 140.00 142.00 132.75 132.75 0.1M
2022-03-11 139.70 139.70 132.05 139.70 0.1M
2022-03-10 133.00 133.05 133.00 133.05 0.0M
2022-03-09 123.50 126.75 123.50 126.75 0.0M
2022-03-08 122.85 131.30 120.70 120.75 0.1M
2022-03-07 138.30 138.30 127.05 127.05 0.1M
2022-03-04 150.20 150.35 137.25 141.15 0.1M
2022-03-03 156.85 157.30 147.05 150.00 0.1M
2022-03-02 162.90 166.30 152.30 154.70 0.1M
2022-02-28 159.80 168.00 158.10 165.30 0.1M
2022-02-25 160.80 165.30 158.50 164.10 0.1M
2022-02-24 163.35 164.00 153.00 153.95 0.1M
2022-02-23 173.00 173.00 162.25 167.75 0.1M
2022-02-22 168.15 170.85 162.45 165.35 0.1M
2022-02-21 178.45 180.85 171.95 174.10 0.1M
2022-02-18 186.95 194.15 180.00 181.00 0.1M
2022-02-17 178.75 181.00 177.65 180.10 0.1M
2022-02-16 180.25 183.10 177.05 179.25 0.1M
2022-02-15 189.00 189.00 173.20 180.25 0.1M
2022-02-14 182.00 182.00 168.90 176.20 0.1M
2022-02-11 172.10 185.00 172.10 183.65 0.1M
2022-02-10 186.20 189.00 185.35 185.75 0.1M
2022-02-09 192.00 192.00 185.60 188.05 0.1M
2022-02-08 182.10 184.50 178.00 183.15 0.1M
2022-02-07 176.05 184.40 176.05 182.70 0.1M
2022-02-04 182.65 186.90 175.60 183.25 0.1M
2022-02-03 183.45 186.60 180.00 183.15 0.1M
2022-02-02 177.80 188.00 175.65 183.35 0.1M
2022-02-01 177.10 179.45 176.00 176.95 0.1M
2022-01-31 176.35 180.10 175.10 177.35 0.1M
2022-01-28 169.05 177.85 169.00 176.35 0.1M
2022-01-27 169.00 173.90 169.00 173.15 0.1M
2022-01-25 178.95 178.95 167.00 174.40 0.1M
2022-01-24 177.75 177.75 167.30 174.65 0.1M
2022-01-21 171.00 180.75 171.00 178.15 0.1M
2022-01-20 175.05 177.45 174.65 174.80 0.1M
2022-01-19 177.60 181.45 174.80 176.00 0.1M
2022-01-18 187.35 187.50 175.00 176.75 0.1M
2022-01-17 184.50 186.00 181.00 185.25 0.1M
2022-01-14 187.80 188.00 175.90 184.15 0.1M
2022-01-13 185.80 185.80 181.60 182.30 0.1M
2022-01-12 188.90 188.90 183.75 185.85 0.1M
2022-01-11 180.85 186.25 178.00 182.75 0.1M
2022-01-10 181.60 183.20 176.00 179.70 0.1M
2022-01-07 199.40 199.40 178.25 179.15 0.1M
2022-01-06 179.85 190.00 179.75 184.05 0.1M
2022-01-05 180.00 180.00 175.00 177.55 0.1M
2022-01-04 180.75 182.35 174.75 176.75 0.1M
2022-01-03 182.00 182.00 164.85 176.05 0.1M