Arihant Superstructures Ltd (ARIS)

ARIS
🏛️ Inde →
398.45
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 173.70 174.70 167.80 172.95 0.1M
2021-12-30 172.60 175.75 167.15 169.70 0.1M
2021-12-29 176.20 176.20 172.25 173.85 0.1M
2021-12-28 169.10 172.75 167.00 168.60 0.1M
2021-12-27 168.05 173.55 165.30 172.10 0.1M
2021-12-24 160.15 173.55 160.15 170.20 0.1M
2021-12-23 169.65 170.00 164.00 165.30 0.1M
2021-12-22 171.15 176.50 165.85 171.30 0.1M
2021-12-21 170.00 174.60 166.35 169.00 0.1M
2021-12-20 177.00 177.00 163.90 167.25 0.1M
2021-12-17 174.00 176.70 171.35 175.45 0.1M
2021-12-16 176.00 180.00 173.15 174.05 0.1M
2021-12-15 175.95 179.70 174.40 176.25 0.1M
2021-12-14 186.60 188.45 179.00 181.90 0.1M
2021-12-13 199.70 199.70 185.70 187.55 0.1M
2021-12-10 195.90 195.90 186.65 191.30 0.1M
2021-12-09 203.05 206.00 190.20 198.95 0.1M
2021-12-08 193.55 202.00 193.45 198.50 0.1M
2021-12-07 187.50 196.10 185.15 189.85 0.1M
2021-12-06 187.00 189.75 184.70 186.45 0.1M
2021-12-03 185.50 196.75 185.00 187.75 0.1M
2021-12-02 188.00 188.00 180.15 186.15 0.1M
2021-12-01 172.50 181.90 172.30 179.90 0.1M
2021-11-30 178.60 180.75 168.65 170.80 0.1M
2021-11-29 188.00 188.00 170.25 175.65 0.1M
2021-11-26 191.00 191.00 175.15 178.00 0.1M
2021-11-25 180.05 191.35 172.60 189.05 0.1M
2021-11-24 168.10 179.15 168.10 178.15 0.1M
2021-11-23 168.40 175.45 168.35 171.45 0.1M
2021-11-22 174.70 176.90 171.00 175.35 0.1M
2021-11-18 179.45 180.00 174.05 175.10 0.1M
2021-11-17 170.90 179.00 170.90 177.70 0.1M
2021-11-16 175.70 178.00 170.95 171.25 0.1M
2021-11-15 186.90 186.90 175.00 176.25 0.1M
2021-11-12 179.80 181.00 173.45 180.60 0.1M
2021-11-11 184.90 184.90 174.00 176.30 0.1M
2021-11-10 175.00 185.50 175.00 178.00 0.1M
2021-11-09 182.55 182.55 172.00 177.05 0.0M
2021-11-08 189.00 189.00 174.10 178.95 0.0M
2021-11-04 182.00 186.90 182.00 183.25 0.0M
2021-11-03 183.00 183.50 178.50 182.35 0.0M
2021-11-02 180.00 183.00 175.85 181.85 0.0M
2021-11-01 176.00 179.90 173.30 178.70 0.0M
2021-10-29 172.30 176.95 167.05 175.40 0.0M
2021-10-28 180.00 180.00 171.85 176.85 0.0M
2021-10-27 188.00 188.00 176.75 177.65 0.0M
2021-10-26 182.00 182.00 166.60 174.10 0.0M
2021-10-25 163.90 168.00 153.50 165.55 0.1M
2021-10-22 172.05 176.00 157.00 159.25 0.0M
2021-10-21 170.95 177.00 167.10 169.85 0.0M
2021-10-20 175.00 180.25 165.50 168.00 0.0M
2021-10-19 176.30 189.10 170.30 174.30 0.0M
2021-10-18 181.00 181.00 166.50 174.45 0.0M
2021-10-14 169.00 171.80 166.10 167.75 0.0M
2021-10-13 178.45 178.70 167.75 168.85 0.0M
2021-10-12 187.50 187.50 173.80 175.50 0.0M
2021-10-11 174.00 179.50 170.65 175.20 0.0M
2021-10-08 175.00 175.00 165.80 174.05 0.0M
2021-10-07 182.90 183.15 172.95 175.50 0.0M
2021-10-06 170.00 176.05 164.05 172.00 0.1M
2021-10-05 150.00 163.40 148.10 163.00 0.1M
2021-10-04 150.00 153.05 147.95 148.55 0.0M
2021-10-01 149.95 150.85 145.50 147.15 0.0M
2021-09-30 149.75 154.00 147.00 147.20 0.0M
2021-09-29 151.10 153.85 146.60 148.70 0.0M
2021-09-28 148.20 152.00 141.20 151.15 0.0M
2021-09-27 146.00 149.90 142.25 148.15 0.0M
2021-09-24 151.15 156.00 142.25 143.85 0.1M
2021-09-23 159.75 159.75 143.50 149.10 0.0M
2021-09-22 141.00 152.00 141.00 147.25 0.0M
2021-09-21 138.90 138.90 135.20 138.20 0.0M
2021-09-20 133.85 148.00 132.45 136.00 0.0M
2021-09-17 127.75 136.20 125.50 134.55 0.0M
2021-09-16 127.90 132.00 122.50 124.85 0.1M
2021-09-15 123.25 125.60 117.95 124.55 0.0M
2021-09-14 119.65 124.80 119.00 124.00 0.0M
2021-09-13 122.00 122.95 117.50 118.65 0.0M
2021-09-09 126.70 127.00 120.95 121.85 0.0M
2021-09-08 127.85 134.00 120.85 125.40 0.0M
2021-09-07 116.90 126.60 113.00 124.80 0.1M
2021-09-06 112.25 120.80 111.85 117.90 0.0M
2021-09-03 112.45 113.75 109.00 112.05 0.0M
2021-09-02 111.00 116.30 108.00 111.00 0.0M
2021-09-01 110.70 111.00 105.65 110.85 0.0M
2021-08-31 110.70 115.00 108.00 110.55 0.0M
2021-08-30 116.00 116.00 109.30 110.85 0.0M
2021-08-27 110.05 113.35 108.10 110.00 0.0M
2021-08-26 111.20 111.50 108.25 109.80 0.0M
2021-08-25 117.00 117.00 108.65 108.80 0.0M
2021-08-24 109.15 117.00 105.00 109.40 0.0M
2021-08-23 114.05 116.65 104.80 109.35 0.0M
2021-08-20 114.00 116.05 108.00 110.30 0.0M
2021-08-18 117.65 119.45 110.95 114.85 0.0M
2021-08-17 118.00 119.80 115.00 118.20 0.0M
2021-08-16 120.85 120.90 116.25 118.55 0.0M
2021-08-13 121.45 124.95 118.05 121.95 0.0M
2021-08-12 127.95 128.95 118.55 121.50 0.0M
2021-08-11 118.00 127.10 105.05 126.25 0.0M
2021-08-10 129.00 131.00 114.65 115.55 0.0M
2021-08-09 124.00 131.35 123.85 127.35 0.0M
2021-08-06 124.00 124.00 111.85 122.50 0.0M
2021-08-05 116.95 117.05 107.40 114.10 0.0M
2021-08-04 111.50 111.50 111.50 111.50 0.0M
2021-08-03 106.20 106.20 106.20 106.20 0.0M
2021-08-02 99.50 101.15 99.50 101.15 0.0M
2021-07-30 92.75 97.15 92.05 96.35 0.0M
2021-07-29 92.00 93.55 91.75 92.60 0.0M
2021-07-28 92.05 92.05 90.55 91.80 0.0M
2021-07-27 92.70 92.70 91.65 91.95 0.0M
2021-07-26 93.45 93.45 90.00 91.65 0.0M
2021-07-23 91.80 92.85 91.00 92.05 0.0M
2021-07-22 93.80 94.40 88.20 91.35 0.0M
2021-07-20 94.60 94.85 91.30 92.45 0.0M
2021-07-19 92.00 94.75 91.70 91.90 0.0M
2021-07-16 94.00 94.00 91.80 93.00 0.0M
2021-07-15 92.00 92.00 90.00 91.90 0.0M
2021-07-14 93.95 94.00 91.60 92.00 0.0M
2021-07-13 90.60 96.00 90.60 91.65 0.0M
2021-07-12 92.00 92.00 90.90 91.95 0.0M
2021-07-09 92.60 93.95 91.10 92.35 0.0M
2021-07-08 93.10 93.95 91.90 92.50 0.0M
2021-07-07 93.85 95.90 92.40 93.10 0.0M
2021-07-06 93.00 97.00 92.50 93.85 0.0M
2021-07-05 92.50 93.75 92.00 93.50 0.0M
2021-07-02 92.15 93.90 91.90 92.10 0.0M
2021-07-01 93.00 93.90 92.15 92.45 0.0M
2021-06-30 93.35 94.30 91.90 93.45 0.0M
2021-06-29 94.60 94.60 90.20 93.35 0.0M
2021-06-28 94.00 95.50 91.70 94.60 0.0M
2021-06-25 95.35 95.50 91.00 92.60 0.0M
2021-06-24 94.00 95.40 92.00 95.35 0.0M
2021-06-23 94.00 94.45 92.55 94.15 0.0M
2021-06-22 92.15 95.00 90.10 92.90 0.0M
2021-06-21 91.75 92.45 89.00 92.15 0.0M
2021-06-18 93.00 93.00 88.30 90.30 0.0M
2021-06-17 93.60 93.60 88.45 92.90 0.0M
2021-06-16 99.60 99.60 91.70 93.10 0.0M
2021-06-15 92.00 96.95 89.20 96.50 0.0M
2021-06-14 100.20 100.25 92.80 93.45 0.0M
2021-06-11 100.00 100.00 93.15 97.65 0.0M
2021-06-10 105.00 106.90 97.40 98.00 0.0M
2021-06-09 101.00 103.20 100.30 102.50 0.0M
2021-06-08 96.00 98.30 95.55 98.30 0.0M
2021-06-07 93.25 93.65 92.65 93.65 0.0M
2021-06-04 85.70 89.75 85.35 89.20 0.0M
2021-06-03 82.75 85.85 82.75 85.65 0.0M
2021-06-02 81.00 83.40 80.00 82.45 0.0M
2021-06-01 78.00 80.50 77.25 80.30 0.0M
2021-05-31 74.00 77.90 74.00 77.85 0.0M
2021-05-28 76.25 76.25 70.15 74.30 0.0M
2021-05-27 69.00 73.40 69.00 73.05 0.0M
2021-05-26 66.75 71.10 66.75 70.85 0.0M
2021-05-25 67.05 69.00 65.60 67.75 0.0M
2021-05-24 69.00 69.00 66.50 68.70 0.0M
2021-05-21 70.00 71.00 66.10 70.00 0.0M
2021-05-20 71.10 71.10 66.60 69.00 0.0M
2021-05-19 68.00 71.00 68.00 70.00 0.0M
2021-05-18 71.10 71.95 67.60 70.95 0.0M
2021-05-17 67.10 71.50 67.10 71.10 0.0M
2021-05-14 67.50 70.00 65.10 68.25 0.0M
2021-05-12 66.70 67.75 66.00 67.00 0.0M
2021-05-11 65.30 65.30 63.20 64.55 0.0M
2021-05-10 62.75 63.40 60.30 62.30 0.0M
2021-05-07 60.00 62.15 57.05 60.40 0.0M
2021-05-06 60.70 60.70 55.85 59.45 0.0M
2021-05-05 58.50 60.95 58.05 58.20 0.0M
2021-05-04 62.85 63.00 58.60 60.45 0.0M
2021-05-03 59.05 63.00 59.00 61.00 0.0M
2021-04-30 59.00 62.00 59.00 62.00 0.0M
2021-04-29 58.55 61.55 58.55 59.05 0.0M
2021-04-28 63.15 63.15 59.75 61.60 0.0M
2021-04-27 66.60 66.60 61.45 62.85 0.0M
2021-04-26 55.00 64.75 55.00 64.65 0.0M
2021-04-23 64.30 64.30 58.60 59.00 0.0M
2021-04-22 53.15 60.35 53.00 60.35 0.0M
2021-04-20 53.00 56.00 52.10 54.90 0.0M
2021-04-19 52.00 53.10 50.00 52.40 0.0M
2021-04-16 55.00 56.85 49.95 52.85 0.0M
2021-04-15 43.50 55.55 43.00 55.50 0.1M
2021-04-13 40.05 48.65 33.30 46.30 0.0M
2021-04-12 39.75 47.75 39.75 40.55 0.0M
2021-04-09 37.60 42.40 37.60 39.90 0.0M
2021-04-08 36.90 38.00 36.90 37.55 0.0M
2021-04-07 36.65 36.65 35.00 36.00 0.0M
2021-04-06 37.00 37.10 34.80 36.30 0.0M
2021-04-05 39.95 39.95 33.20 35.85 0.0M
2021-04-01 36.25 37.00 35.65 36.55 0.0M
2021-03-31 38.25 38.25 34.35 35.35 0.0M
2021-03-30 34.45 37.80 33.85 36.45 0.0M
2021-03-26 34.15 34.50 34.15 34.40 0.0M
2021-03-25 34.70 34.85 33.05 33.10 0.0M
2021-03-24 35.05 35.10 33.25 34.65 0.0M
2021-03-23 34.65 34.70 33.05 34.10 0.0M
2021-03-22 34.50 34.90 33.55 34.35 0.0M
2021-03-19 34.45 35.10 33.50 33.90 0.0M
2021-03-18 36.90 36.90 33.70 34.50 0.0M
2021-03-17 37.25 37.85 34.30 34.85 0.0M
2021-03-16 39.15 39.90 37.45 37.45 0.0M
2021-03-15 37.90 39.15 36.90 39.15 0.0M
2021-03-12 37.80 40.00 37.35 37.90 0.0M
2021-03-10 38.50 38.85 38.25 38.85 0.0M
2021-03-09 37.65 38.95 37.65 38.25 0.0M
2021-03-08 39.45 39.45 37.95 38.55 0.0M
2021-03-05 37.55 38.40 37.50 38.00 0.0M
2021-03-04 38.30 39.25 36.10 37.00 0.0M
2021-03-03 39.35 39.35 38.45 38.45 0.0M
2021-03-02 38.90 41.25 38.05 38.75 0.0M
2021-03-01 39.00 40.90 39.00 39.40 0.0M
2021-02-26 35.25 39.00 35.25 39.00 0.0M
2021-02-25 38.90 39.50 38.00 39.00 0.0M
2021-02-24 39.75 39.75 35.10 39.00 0.1M
2021-02-23 38.60 39.40 37.90 37.90 0.0M
2021-02-22 38.30 38.85 37.80 38.75 0.0M
2021-02-19 37.00 39.20 37.00 37.30 0.0M
2021-02-18 40.00 40.00 37.40 37.90 0.0M
2021-02-17 37.15 38.95 37.15 37.50 0.0M
2021-02-16 41.95 41.95 35.85 38.80 0.0M
2021-02-15 41.15 41.15 38.25 39.30 0.0M
2021-02-12 40.00 41.15 39.80 41.15 0.0M
2021-02-11 41.00 41.25 39.80 39.80 0.0M
2021-02-10 43.70 43.70 38.15 40.00 0.0M
2021-02-09 38.00 42.60 38.00 40.05 0.0M
2021-02-08 38.50 40.05 38.50 40.05 0.0M
2021-02-05 36.00 37.50 35.30 36.45 0.0M
2021-02-04 36.10 37.90 36.05 37.25 0.0M
2021-02-03 37.50 39.00 37.40 37.75 0.0M
2021-02-02 38.40 38.40 37.15 37.35 0.0M
2021-02-01 36.30 38.40 36.30 38.35 0.0M
2021-01-29 37.00 38.90 36.50 37.70 0.0M
2021-01-28 38.00 38.00 36.10 37.20 0.0M
2021-01-27 37.50 39.75 37.25 37.75 0.0M
2021-01-25 38.25 39.55 38.25 38.70 0.0M
2021-01-22 42.00 42.00 38.60 39.35 0.0M
2021-01-21 38.55 41.35 38.55 40.00 0.0M
2021-01-20 41.00 41.00 40.00 40.00 0.0M
2021-01-19 41.25 42.60 39.40 40.90 0.0M
2021-01-18 43.20 43.20 40.75 41.25 0.0M
2021-01-15 42.45 42.85 39.95 42.85 0.0M
2021-01-14 37.10 40.85 37.10 40.85 0.0M
2021-01-13 39.90 40.50 37.60 38.95 0.0M
2021-01-12 36.00 38.70 36.00 38.70 0.0M
2021-01-11 39.30 39.30 36.00 36.90 0.0M
2021-01-08 37.45 37.45 37.45 37.45 0.0M
2021-01-07 35.70 35.70 35.70 35.70 0.0M
2021-01-06 33.00 34.00 33.00 34.00 0.0M
2021-01-05 32.75 32.75 31.50 32.40 0.2M
2021-01-04 29.85 31.20 29.10 31.20 0.0M
2021-01-01 29.50 30.00 29.10 29.75 0.4M