Arihant’s Securities (ARIH)

ARIH
🏛️ India →
22.56
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
2024-12-31 33.80 33.80 32.50 32.72 0.0M
2024-12-30 33.95 33.95 32.62 32.88 0.0M
2024-12-27 34.65 34.65 32.61 33.80 0.0M
2024-12-26 34.00 34.00 32.30 33.79 0.0M
2024-12-24 34.45 34.90 32.65 32.81 0.0M
2024-12-23 34.28 34.28 32.60 33.33 0.0M
2024-12-20 35.06 35.06 32.24 33.89 0.0M
2024-12-19 34.99 34.99 32.60 33.24 0.0M
2024-12-18 36.50 36.50 34.05 34.32 0.0M
2024-12-17 35.10 35.19 34.05 34.61 0.0M
2024-12-16 34.61 35.07 33.90 34.50 0.0M
2024-12-13 34.00 38.00 32.99 33.61 0.0M
2024-12-12 33.92 34.00 32.16 33.63 0.0M
2024-12-11 34.80 34.80 31.72 32.97 0.0M
2024-12-10 33.90 35.90 32.90 34.04 0.0M
2024-12-09 32.35 33.90 32.35 33.38 0.0M
2024-12-06 33.33 33.33 31.61 31.73 0.0M
2024-12-05 33.06 33.06 32.10 32.77 0.0M
2024-12-04 32.20 32.80 31.61 32.06 0.0M
2024-12-03 32.30 32.90 32.20 32.22 0.0M
2024-12-02 33.00 33.00 32.10 32.34 0.0M
2024-11-29 32.25 32.69 31.10 32.50 0.0M
2024-11-28 33.00 33.00 31.01 32.06 0.0M
2024-11-27 31.85 32.48 31.80 32.33 0.0M
2024-11-26 31.48 32.33 30.70 31.89 0.0M
2024-11-25 32.55 33.42 29.80 31.48 0.0M
2024-11-22 33.68 33.68 31.65 32.55 0.0M
2024-11-21 33.48 33.48 31.75 32.58 0.0M
2024-11-19 33.95 33.95 31.55 32.43 0.0M
2024-11-18 34.00 34.26 31.56 32.80 0.0M
2024-11-14 33.96 33.96 30.26 33.16 0.0M
2024-11-13 34.80 34.80 32.00 32.39 0.0M
2024-11-12 32.50 34.20 32.19 33.59 0.0M
2024-11-11 34.44 34.44 32.45 32.85 0.0M
2024-11-08 34.11 34.48 33.11 33.16 0.0M
2024-11-07 32.55 34.42 32.55 33.50 0.0M
2024-11-06 34.95 34.95 32.71 33.27 0.0M
2024-11-05 34.50 34.50 32.90 33.05 0.0M
2024-11-04 35.05 35.05 32.91 33.83 0.0M
2024-11-01 33.39 34.60 33.25 34.33 0.0M
2024-10-31 32.70 33.89 32.70 33.39 0.0M
2024-10-30 33.21 34.69 32.90 32.92 0.0M
2024-10-29 34.89 34.89 32.25 33.21 0.0M
2024-10-28 31.50 34.95 29.31 32.62 0.0M
2024-10-25 34.00 36.77 30.32 32.25 0.0M
2024-10-24 35.85 37.50 34.50 35.11 0.0M
2024-10-23 34.50 36.45 34.00 34.82 0.0M
2024-10-22 37.04 39.90 32.05 32.91 0.0M
2024-10-21 34.59 37.80 31.96 37.24 0.1M
2024-10-18 31.55 33.85 30.49 32.40 0.0M
2024-10-17 33.90 33.90 31.65 31.70 0.0M
2024-10-16 34.00 34.00 31.11 32.30 0.0M
2024-10-15 34.99 34.99 31.60 32.47 0.0M
2024-10-14 32.00 35.75 31.25 33.35 0.0M
2024-10-11 34.50 34.50 31.11 32.66 0.0M
2024-10-10 34.00 34.00 32.25 33.41 0.0M
2024-10-09 32.45 34.99 32.00 32.96 0.0M
2024-10-08 32.47 32.48 31.00 31.45 0.0M
2024-10-07 33.21 33.21 30.80 30.94 0.0M
2024-10-04 32.09 35.63 31.63 32.32 0.0M
2024-10-03 32.50 33.04 31.10 31.63 0.0M
2024-10-01 31.65 33.60 30.85 31.64 0.0M
2024-09-30 29.50 32.00 28.77 31.17 0.0M
2024-09-27 29.80 29.80 28.77 28.97 0.0M
2024-09-26 29.96 29.96 28.01 28.55 0.0M
2024-09-25 29.97 32.65 28.28 28.98 0.0M
2024-09-24 31.67 32.25 29.15 29.71 0.0M
2024-09-23 31.90 32.90 31.03 31.67 0.0M
2024-09-20 33.99 34.30 30.23 31.02 0.1M
2024-09-19 25.37 31.06 25.37 28.70 0.1M
2024-09-18 26.50 26.50 25.05 25.89 0.0M
2024-09-17 27.87 27.88 25.88 26.35 0.0M
2024-09-16 24.64 29.98 24.64 27.07 0.0M
2024-09-13 27.25 27.25 26.00 26.12 0.0M
2024-09-12 26.74 27.39 24.02 26.74 0.0M
2024-09-11 27.84 27.84 26.01 26.74 0.0M
2024-09-10 27.99 28.00 26.26 27.21 0.0M
2024-09-09 29.00 30.50 25.27 26.99 0.0M
2024-09-06 32.20 33.95 28.00 28.60 0.2M
2024-09-05 26.00 30.73 25.79 30.73 0.6M
2024-09-04 26.00 26.00 24.20 25.61 0.0M
2024-09-03 24.00 25.99 23.50 25.18 0.0M
2024-09-02 24.18 24.99 22.35 23.31 0.0M
2024-08-30 23.90 24.99 23.06 24.18 0.0M
2024-08-29 24.98 25.25 23.66 23.99 0.0M
2024-08-28 25.99 25.99 23.51 24.98 0.0M
2024-08-27 24.65 24.70 23.26 24.49 0.0M
2024-08-26 25.55 25.70 23.02 24.28 0.0M
2024-08-23 25.40 25.40 24.01 25.19 0.0M
2024-08-22 25.55 25.69 23.68 24.75 0.0M
2024-08-21 24.80 26.35 24.56 25.15 0.0M
2024-08-20 23.00 26.00 23.00 24.44 0.0M
2024-08-19 23.00 24.00 22.16 23.05 0.0M
2024-08-16 23.23 23.70 22.11 22.30 0.0M
2024-08-14 24.16 24.16 22.25 23.37 0.0M
2024-08-13 22.01 24.45 22.01 24.16 0.0M
2024-08-12 24.50 24.50 22.35 23.82 0.0M
2024-08-09 23.99 23.99 22.41 23.88 0.0M
2024-08-08 23.80 23.84 21.80 23.16 0.0M
2024-08-07 23.05 23.75 22.20 23.13 0.0M
2024-08-06 22.67 23.40 21.84 22.08 0.0M
2024-08-05 22.80 22.80 21.51 22.67 0.0M
2024-08-02 22.20 22.80 21.55 22.67 0.0M
2024-08-01 22.25 22.60 21.80 22.53 0.0M
2024-07-31 22.85 22.85 21.57 22.59 0.0M
2024-07-30 22.44 22.60 21.31 22.27 0.0M
2024-07-29 22.21 22.99 21.51 21.95 0.0M
2024-07-26 22.36 22.99 21.55 21.80 0.0M
2024-07-25 22.80 23.00 21.00 21.96 0.0M
2024-07-24 21.96 23.10 21.55 22.13 0.0M
2024-07-23 22.00 23.35 21.90 21.96 0.0M
2024-07-22 23.15 23.35 21.50 22.00 0.0M
2024-07-19 22.00 23.50 21.56 22.75 0.0M
2024-07-18 22.25 23.50 21.30 22.93 0.0M
2024-07-16 22.65 23.05 21.65 22.25 0.0M
2024-07-15 22.75 22.75 21.50 22.74 0.0M
2024-07-12 23.21 23.60 22.10 22.26 0.0M
2024-07-11 22.34 23.95 22.00 22.61 0.0M
2024-07-10 22.70 22.70 21.01 22.34 0.0M
2024-07-09 21.25 23.29 21.25 22.59 0.0M
2024-07-08 23.79 23.79 20.99 22.78 0.0M
2024-07-05 23.80 23.80 21.37 22.69 0.0M
2024-07-04 23.85 24.00 22.36 22.74 0.0M
2024-07-03 25.00 25.40 23.01 23.25 0.1M
2024-07-02 24.70 25.80 23.01 25.24 0.5M
2024-07-01 20.50 21.75 20.50 21.50 0.0M
2024-06-28 20.80 21.00 20.01 20.21 0.0M
2024-06-27 20.99 20.99 20.06 20.26 0.0M
2024-06-26 21.00 21.53 20.01 20.40 0.0M
2024-06-25 20.00 20.70 20.00 20.64 0.0M
2024-06-24 19.90 20.49 18.80 20.00 0.0M
2024-06-21 20.30 20.45 19.53 20.20 0.0M
2024-06-20 20.48 20.48 19.00 20.30 0.0M
2024-06-19 20.79 20.79 19.52 20.13 0.0M
2024-06-18 21.16 21.25 19.00 20.58 0.0M
2024-06-14 20.99 20.99 20.12 20.75 0.0M
2024-06-13 20.05 20.95 20.05 20.18 0.0M
2024-06-12 20.45 20.76 20.00 20.45 0.0M
2024-06-11 20.44 20.94 19.30 20.35 0.0M
2024-06-10 20.00 21.20 18.81 20.43 0.0M
2024-06-07 20.00 20.40 18.26 19.22 0.0M
2024-06-06 19.09 20.20 19.09 19.90 0.0M
2024-06-05 19.40 19.76 17.71 19.09 0.0M
2024-06-04 21.01 21.01 18.67 19.76 0.0M
2024-06-03 21.00 22.30 18.66 20.63 0.0M
2024-05-31 21.80 21.80 18.66 20.09 0.1M
2024-05-30 22.80 22.80 20.50 21.59 0.0M
2024-05-29 20.20 20.20 18.81 20.09 0.0M
2024-05-28 21.10 21.10 20.00 20.40 0.0M
2024-05-27 20.80 20.80 20.00 20.57 0.0M
2024-05-24 19.50 20.70 19.50 20.50 0.0M
2024-05-23 19.97 20.15 19.01 19.51 0.0M
2024-05-22 19.80 20.17 18.50 19.35 0.0M
2024-05-21 19.95 20.54 19.32 19.96 0.0M
2024-05-18 19.80 20.35 19.80 20.35 0.0M
2024-05-17 19.30 19.73 18.40 19.49 0.0M
2024-05-16 19.74 19.74 18.03 19.30 0.0M
2024-05-15 20.49 20.49 16.80 18.44 0.1M
2024-05-14 20.70 20.70 19.31 20.13 0.0M
2024-05-13 21.15 21.15 19.30 20.08 0.0M
2024-05-10 20.30 20.90 20.00 20.82 0.0M
2024-05-09 20.95 22.45 20.01 20.75 0.0M
2024-05-08 21.00 21.25 19.53 20.97 0.0M
2024-05-07 20.12 21.00 19.95 20.35 0.0M
2024-05-06 20.30 20.99 19.12 20.13 0.0M
2024-05-03 20.50 21.99 19.11 19.88 0.0M
2024-05-02 19.50 20.80 19.10 20.19 0.0M
2024-04-30 19.00 19.50 19.00 19.50 0.0M
2024-04-29 19.50 19.50 18.45 19.15 0.0M
2024-04-26 19.10 19.80 18.61 19.55 0.0M
2024-04-25 19.15 19.75 19.15 19.44 0.0M
2024-04-24 19.39 19.39 17.90 19.15 0.0M
2024-04-23 19.01 19.50 19.01 19.40 0.0M
2024-04-22 19.74 19.74 18.51 19.60 0.0M
2024-04-19 18.10 19.70 17.65 19.53 0.0M
2024-04-18 17.65 18.89 17.20 18.47 0.0M
2024-04-16 17.40 18.24 17.40 18.16 0.0M
2024-04-15 17.75 17.81 16.50 17.71 0.0M
2024-04-12 17.60 17.60 16.46 17.37 0.0M
2024-04-10 19.90 20.10 15.99 16.54 0.1M
2024-04-09 19.95 20.99 19.35 19.98 0.0M
2024-04-08 19.98 20.39 18.53 19.95 0.0M
2024-04-05 19.95 20.42 18.76 19.98 0.0M
2024-04-04 23.00 23.00 18.05 19.59 0.0M
2024-04-03 20.50 20.50 19.56 20.39 0.0M
2024-04-02 19.39 20.50 19.39 20.50 0.0M
2024-04-01 19.12 19.84 18.87 19.79 0.0M
2024-03-28 19.50 19.85 18.51 19.51 0.0M
2024-03-27 20.24 20.24 18.70 19.50 0.0M
2024-03-26 20.38 20.38 19.06 19.38 0.0M
2024-03-22 20.90 20.90 18.31 20.37 0.0M
2024-03-21 19.35 20.45 18.06 20.44 0.0M
2024-03-20 18.89 19.95 18.31 19.43 0.0M
2024-03-19 18.27 19.50 18.08 18.87 0.0M
2024-03-18 20.24 20.65 17.50 18.33 0.0M
2024-03-15 20.98 20.98 19.09 19.75 0.0M
2024-03-14 19.45 20.44 18.28 19.68 0.0M
2024-03-13 20.85 21.50 18.01 18.75 0.0M
2024-03-12 21.88 21.88 19.02 20.78 0.0M
2024-03-11 22.55 23.39 21.00 21.19 0.0M
2024-03-07 21.19 22.70 21.01 22.53 0.0M
2024-03-06 20.90 22.87 20.90 21.19 0.0M
2024-03-05 23.00 23.00 19.50 21.30 0.0M
2024-03-04 22.42 23.97 21.26 22.18 0.0M
2024-03-02 22.94 22.98 22.20 22.88 0.0M
2024-03-01 22.34 24.49 21.66 22.22 0.0M
2024-02-29 23.79 23.79 21.47 22.34 0.0M
2024-02-28 22.01 23.49 22.01 22.86 0.0M
2024-02-27 21.45 22.80 21.45 22.19 0.0M
2024-02-26 23.00 23.00 20.01 22.20 0.0M
2024-02-23 23.16 23.20 22.00 22.37 0.0M
2024-02-22 22.78 22.80 20.53 21.77 0.0M
2024-02-21 23.40 24.44 21.52 21.88 0.0M
2024-02-20 24.90 25.68 22.01 23.48 0.2M
2024-02-19 22.78 22.78 20.75 21.40 0.0M
2024-02-16 21.00 21.89 21.00 21.79 0.0M
2024-02-15 23.69 23.69 21.20 21.80 0.1M
2024-02-14 19.60 22.00 19.60 21.35 0.0M
2024-02-13 22.42 24.15 19.30 21.02 0.1M
2024-02-12 26.40 26.40 21.20 22.30 0.0M
2024-02-09 26.99 26.99 21.56 22.85 0.0M
2024-02-08 25.25 25.25 21.10 23.00 0.1M
2024-02-07 19.99 23.34 19.80 23.28 0.1M
2024-02-06 21.33 21.33 18.60 19.45 0.0M
2024-02-05 21.29 23.50 19.60 20.66 0.0M
2024-02-02 23.00 23.00 19.30 20.80 0.0M
2024-02-01 23.70 23.70 21.10 21.97 0.0M
2024-01-31 25.40 25.40 21.75 22.86 0.0M
2024-01-30 26.00 26.00 22.40 22.99 0.0M
2024-01-29 24.80 26.00 22.00 23.25 0.1M
2024-01-25 26.99 26.99 21.50 22.81 0.0M
2024-01-24 24.50 24.50 21.29 23.13 0.0M
2024-01-23 27.90 27.90 21.01 23.51 0.0M
2024-01-20 24.40 24.52 23.15 24.52 0.0M
2024-01-19 20.49 20.49 18.62 20.44 0.0M
2024-01-18 19.90 20.19 19.19 19.57 0.0M
2024-01-17 20.45 20.80 19.76 20.19 0.0M
2024-01-16 19.99 21.01 19.05 20.80 0.0M
2024-01-15 19.30 20.05 18.16 20.01 0.0M
2024-01-12 19.69 19.90 18.90 19.10 0.0M
2024-01-11 19.30 19.70 18.00 19.70 0.0M
2024-01-10 19.05 19.29 18.25 18.90 0.0M
2024-01-09 19.00 19.00 18.05 18.47 0.0M
2024-01-08 19.74 19.74 17.91 18.75 0.0M
2024-01-05 18.50 18.80 18.50 18.80 0.0M
2024-01-04 18.28 18.50 18.28 18.50 0.0M
2024-01-03 18.36 18.64 18.36 18.64 0.0M
2024-01-02 18.00 18.36 17.90 18.36 0.0M
2024-01-01 18.10 18.10 18.00 18.00 0.0M