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
2023-12-29 269.00 274.95 268.70 271.15 0.0M
2023-12-28 265.05 273.15 263.45 269.95 0.0M
2023-12-27 272.50 273.00 260.00 263.25 0.0M
2023-12-26 264.85 272.55 263.30 270.55 0.0M
2023-12-22 263.10 266.30 255.25 261.75 0.0M
2023-12-21 243.05 264.85 241.45 263.20 0.0M
2023-12-20 276.90 279.60 245.80 247.55 0.0M
2023-12-19 286.00 287.75 274.50 276.30 0.0M
2023-12-18 269.95 289.65 264.35 286.85 0.0M
2023-12-15 269.10 279.00 266.75 266.85 0.0M
2023-12-14 281.30 281.65 269.85 271.70 0.0M
2023-12-13 279.95 279.95 264.30 276.80 0.0M
2023-12-12 267.25 270.00 259.80 266.35 0.0M
2023-12-11 270.25 272.30 264.05 265.75 0.0M
2023-12-08 265.50 271.85 262.20 268.80 0.0M
2023-12-07 272.05 275.00 265.65 270.60 0.0M
2023-12-06 261.05 274.30 261.05 271.80 0.0M
2023-12-05 265.65 274.95 257.20 273.90 0.0M
2023-12-04 268.00 273.00 262.15 271.00 0.0M
2023-12-01 263.95 272.60 254.60 263.80 0.0M
2023-11-30 264.20 264.20 251.15 260.05 0.0M
2023-11-29 254.90 268.50 254.10 262.80 0.0M
2023-11-28 250.00 258.00 248.35 255.15 0.0M
2023-11-24 250.80 253.85 246.55 250.35 0.0M
2023-11-23 253.50 254.80 246.15 250.80 0.0M
2023-11-22 250.65 257.90 250.65 252.30 0.0M
2023-11-21 259.00 259.00 250.30 253.50 0.0M
2023-11-20 238.45 254.15 238.45 251.25 0.0M
2023-11-17 239.85 244.05 234.30 243.30 0.0M
2023-11-16 234.30 244.40 234.20 237.60 0.0M
2023-11-15 231.35 236.70 228.45 233.15 0.0M
2023-11-13 221.85 234.00 221.25 230.50 0.0M
2023-11-12 218.00 228.95 217.95 226.10 0.0M
2023-11-10 214.25 222.00 212.95 217.10 0.0M
2023-11-09 205.65 215.95 201.55 214.25 0.0M
2023-11-08 184.70 210.75 184.70 205.60 0.0M
2023-11-07 184.95 186.80 176.50 183.25 0.0M
2023-11-06 176.20 179.50 175.05 177.60 0.0M
2023-11-03 171.80 178.00 171.15 177.55 0.0M
2023-11-02 173.05 173.65 170.10 171.15 0.0M
2023-11-01 181.35 181.35 169.30 169.65 0.0M
2023-10-31 176.65 177.55 171.85 172.90 0.0M
2023-10-30 169.30 176.00 167.10 175.30 0.0M
2023-10-27 184.00 184.00 167.05 169.50 0.0M
2023-10-26 166.00 171.00 157.75 168.45 0.0M
2023-10-25 172.95 175.15 162.00 165.15 0.0M
2023-10-23 185.00 185.00 171.95 173.95 0.0M
2023-10-20 190.05 192.20 184.85 185.75 0.0M
2023-10-19 190.90 192.60 186.20 190.70 0.0M
2023-10-18 195.00 199.90 190.90 191.30 0.0M
2023-10-17 206.05 209.85 196.00 197.50 0.0M
2023-10-16 187.00 203.00 183.70 201.15 0.1M
2023-10-13 195.85 195.90 181.90 183.80 0.0M
2023-10-12 183.00 184.25 181.40 181.85 0.0M
2023-10-11 185.15 185.85 181.80 183.00 0.0M
2023-10-10 183.35 187.25 182.55 184.80 0.0M
2023-10-09 173.00 185.80 173.00 183.65 0.0M
2023-10-06 185.85 188.00 182.50 187.55 0.0M
2023-10-05 183.40 185.95 181.95 185.25 0.0M
2023-10-04 185.05 186.65 182.70 183.60 0.0M
2023-10-03 185.00 189.00 180.25 187.65 0.0M
2023-09-29 187.35 190.40 184.75 185.35 0.0M
2023-09-28 187.50 190.50 183.65 185.45 0.0M
2023-09-27 181.30 188.75 181.30 186.45 0.0M
2023-09-26 187.20 188.05 182.95 186.65 0.0M
2023-09-25 181.95 189.60 181.55 188.60 0.0M
2023-09-22 181.95 186.25 179.70 183.35 0.1M
2023-09-21 183.65 186.00 178.00 179.35 0.0M
2023-09-20 186.40 186.55 183.00 184.60 0.0M
2023-09-18 186.40 187.30 184.40 186.10 0.0M
2023-09-15 186.35 187.65 183.80 185.60 0.0M
2023-09-14 177.05 189.00 177.05 183.30 0.0M
2023-09-13 185.00 185.70 178.85 182.70 0.0M
2023-09-12 190.15 190.15 178.70 185.70 0.0M
2023-09-11 183.50 190.10 182.20 188.60 0.0M
2023-09-08 181.55 184.05 180.60 182.25 0.0M
2023-09-07 176.55 182.00 174.00 179.30 0.0M
2023-09-06 170.00 176.15 169.15 175.30 0.0M
2023-09-05 177.00 177.00 171.70 172.65 0.0M
2023-09-04 176.45 177.15 172.20 173.60 0.0M
2023-09-01 172.95 176.80 171.00 175.30 0.0M
2023-08-31 173.35 174.95 171.50 172.85 0.0M
2023-08-30 174.45 174.80 172.10 174.05 0.0M
2023-08-29 172.10 175.00 171.40 174.50 0.0M
2023-08-28 170.65 175.90 169.00 171.35 0.0M
2023-08-25 168.00 172.65 168.00 170.80 0.0M
2023-08-24 170.05 172.00 169.05 171.30 0.0M
2023-08-23 169.95 172.85 168.95 169.90 0.0M
2023-08-22 166.90 171.50 166.05 168.50 0.0M
2023-08-21 170.50 172.00 166.05 167.80 0.0M
2023-08-18 165.00 172.10 165.00 169.45 0.0M
2023-08-17 171.95 173.55 170.50 170.50 0.0M
2023-08-16 172.05 173.50 171.45 172.55 0.0M
2023-08-14 176.00 176.00 169.70 173.60 0.0M
2023-08-11 168.75 170.00 166.10 168.40 0.0M
2023-08-10 170.85 170.85 167.50 167.80 0.0M
2023-08-09 167.05 172.40 165.80 171.30 0.0M
2023-08-08 170.10 170.70 164.35 165.15 0.0M
2023-08-07 173.35 174.85 167.35 170.20 0.0M
2023-08-04 171.55 175.95 170.80 172.45 0.0M
2023-08-03 172.05 172.75 170.00 170.55 0.0M
2023-08-02 172.75 175.05 171.50 172.00 0.0M
2023-08-01 176.00 180.70 173.25 174.00 0.0M
2023-07-31 167.25 175.65 167.25 173.05 0.0M
2023-07-28 175.00 179.35 169.00 170.65 0.0M
2023-07-27 178.85 178.85 170.15 173.70 0.0M
2023-07-26 173.25 174.65 172.45 173.95 0.0M
2023-07-25 174.80 174.85 171.10 172.10 0.0M
2023-07-24 174.40 176.80 170.25 173.05 0.0M
2023-07-21 176.35 178.40 172.50 174.45 0.0M
2023-07-20 177.00 178.30 174.25 176.00 0.0M
2023-07-19 172.35 180.10 172.35 176.15 0.0M
2023-07-18 184.40 184.40 175.00 176.25 0.0M
2023-07-17 174.60 186.65 174.60 183.20 0.0M
2023-07-14 178.55 182.90 175.65 178.15 0.0M
2023-07-13 181.50 182.00 176.25 177.05 0.0M
2023-07-12 182.25 184.40 179.25 180.05 0.0M
2023-07-11 180.00 184.05 180.00 181.05 0.0M
2023-07-10 189.50 189.50 180.70 182.40 0.0M
2023-07-07 188.95 190.15 181.30 186.95 0.0M
2023-07-06 179.65 191.15 175.45 189.15 0.0M
2023-07-05 176.30 180.55 175.35 180.20 0.0M
2023-07-04 178.40 180.00 174.35 175.05 0.0M
2023-07-03 174.20 178.25 171.90 177.90 0.0M
2023-06-30 178.90 179.15 172.80 173.60 0.0M
2023-06-28 173.80 179.35 173.50 176.90 0.0M
2023-06-27 174.80 175.20 172.25 173.00 0.0M
2023-06-26 175.55 175.80 170.60 174.10 0.0M
2023-06-23 180.00 180.00 173.25 173.65 0.0M
2023-06-22 183.15 186.50 174.80 177.50 0.0M
2023-06-21 180.20 185.40 179.00 180.00 0.1M
2023-06-20 180.60 183.95 177.45 180.75 0.0M
2023-06-19 179.25 182.55 179.00 179.85 0.0M
2023-06-16 181.05 184.25 177.80 178.50 0.0M
2023-06-15 184.00 185.00 170.70 179.10 0.0M
2023-06-14 169.40 174.85 167.75 171.85 0.0M
2023-06-13 175.35 178.00 167.75 168.50 0.0M
2023-06-12 167.05 177.50 164.40 174.95 0.1M
2023-06-09 169.50 171.90 163.10 164.60 0.3M
2023-06-08 166.50 170.70 166.50 168.25 0.1M
2023-06-07 163.15 173.75 163.15 165.80 0.1M
2023-06-06 173.25 173.50 166.00 166.35 0.1M
2023-06-05 178.90 184.85 171.30 172.95 0.1M
2023-06-02 183.65 183.65 178.10 178.95 0.1M
2023-06-01 192.00 192.00 181.35 183.10 0.0M
2023-05-31 170.35 184.90 168.90 182.00 0.1M
2023-05-30 178.60 178.60 170.70 171.90 0.1M
2023-05-29 183.00 184.00 178.10 179.75 0.1M
2023-05-26 186.05 186.35 181.00 184.65 0.1M
2023-05-25 187.35 187.70 185.50 186.70 0.1M
2023-05-24 184.55 190.70 184.25 188.25 0.0M
2023-05-23 200.00 200.60 187.00 188.30 0.1M
2023-05-22 209.80 213.35 203.10 207.65 0.1M
2023-05-19 217.35 219.40 210.50 213.95 0.1M
2023-05-18 213.30 224.15 210.25 218.70 0.1M
2023-05-17 214.55 222.90 214.55 221.05 0.1M
2023-05-16 223.60 223.60 209.75 213.80 0.1M
2023-05-15 202.40 216.65 202.40 214.05 0.1M
2023-05-12 202.00 208.15 201.10 206.30 0.1M
2023-05-11 203.60 206.20 202.00 203.40 0.1M
2023-05-10 207.85 207.85 205.05 205.50 0.1M
2023-05-09 203.85 213.10 202.00 210.80 0.1M
2023-05-08 204.50 207.30 202.45 203.95 0.1M
2023-05-05 206.95 209.45 204.00 205.20 0.1M
2023-05-04 206.95 208.80 205.75 207.85 0.1M
2023-05-03 206.90 210.35 205.00 205.45 0.1M
2023-05-02 208.95 211.10 206.90 208.75 0.1M
2023-04-28 205.55 214.90 204.50 206.75 0.1M
2023-04-27 203.60 209.55 203.05 206.20 0.1M
2023-04-26 205.50 209.90 204.00 206.10 0.1M
2023-04-25 207.35 211.30 207.35 209.85 0.1M
2023-04-24 217.80 217.80 209.35 212.40 0.1M
2023-04-21 213.75 215.35 212.30 213.25 0.1M
2023-04-20 214.05 217.10 214.00 215.45 0.1M
2023-04-19 218.90 220.55 214.00 215.95 0.1M
2023-04-18 220.45 220.45 215.00 217.85 0.1M
2023-04-17 213.70 220.15 213.65 218.50 0.1M
2023-04-13 219.10 220.00 216.50 217.25 0.1M
2023-04-12 218.35 222.95 216.30 219.95 0.1M
2023-04-11 225.00 225.00 216.60 218.95 0.1M
2023-04-10 222.70 223.00 217.50 221.50 0.1M
2023-04-06 208.05 222.15 208.05 221.55 0.1M
2023-04-05 211.10 214.15 208.20 212.25 0.0M
2023-04-03 201.95 209.60 199.65 203.15 0.1M
2023-03-31 200.90 202.45 197.00 198.85 0.1M
2023-03-29 199.80 201.35 195.00 200.05 0.1M
2023-03-28 199.95 201.00 194.45 200.70 0.1M
2023-03-27 194.45 201.00 194.45 200.60 0.1M
2023-03-24 198.90 201.15 196.60 199.90 0.0M
2023-03-23 197.70 200.60 197.70 199.60 0.0M
2023-03-22 208.00 208.00 198.00 201.30 0.0M
2023-03-21 189.85 202.00 188.55 200.30 0.0M
2023-03-20 181.00 195.00 179.90 189.20 0.0M
2023-03-17 194.00 194.00 183.35 187.70 0.0M
2023-03-16 192.35 195.15 188.55 190.10 0.0M
2023-03-15 207.00 207.00 195.60 199.15 0.0M
2023-03-14 182.40 207.50 174.00 195.75 0.0M
2023-03-13 194.90 194.90 184.15 184.90 0.0M
2023-03-10 189.95 195.95 187.05 194.75 0.0M
2023-03-09 193.95 203.25 190.50 191.80 0.0M
2023-03-08 202.25 202.25 196.65 198.20 0.0M
2023-03-06 203.90 208.00 196.55 204.65 0.0M
2023-03-03 201.90 204.80 201.90 204.10 0.0M
2023-03-02 205.45 205.95 200.55 201.55 0.0M
2023-03-01 203.20 208.20 203.20 205.45 0.0M
2023-02-28 206.10 206.20 200.45 201.75 0.0M
2023-02-27 209.05 209.05 204.25 205.15 0.0M
2023-02-24 212.00 212.00 206.60 209.05 0.0M
2023-02-23 209.60 211.30 206.05 210.00 0.0M
2023-02-22 210.65 212.35 207.50 209.40 0.0M
2023-02-21 212.35 214.05 209.80 210.75 0.0M
2023-02-20 214.80 215.85 209.65 212.35 0.0M
2023-02-17 215.90 216.35 213.15 215.35 0.0M
2023-02-16 217.00 221.50 212.65 214.90 0.0M
2023-02-15 219.00 219.00 214.55 217.50 0.0M
2023-02-14 217.05 220.10 214.20 218.65 0.0M
2023-02-13 222.30 222.30 214.85 216.95 0.0M
2023-02-10 221.85 224.00 218.00 221.95 0.0M
2023-02-09 216.85 224.00 211.90 222.30 0.0M
2023-02-08 207.15 224.05 207.10 217.35 0.0M
2023-02-07 212.15 214.90 205.00 208.00 0.0M
2023-02-06 213.95 217.10 206.50 210.50 0.0M
2023-02-03 206.25 210.10 202.00 209.35 0.0M
2023-02-02 209.75 212.60 205.00 206.15 0.0M
2023-02-01 218.90 220.00 202.05 207.05 0.0M
2023-01-31 216.10 219.60 214.45 219.15 0.0M
2023-01-30 214.15 220.00 211.45 216.10 0.0M
2023-01-27 225.25 225.25 214.10 215.15 0.0M
2023-01-25 228.60 229.10 223.90 224.15 0.0M
2023-01-24 226.55 234.00 224.25 229.90 0.0M
2023-01-23 220.00 228.00 218.50 226.65 0.0M
2023-01-20 223.00 223.95 219.45 221.25 0.0M
2023-01-19 217.00 223.50 217.00 222.80 0.0M
2023-01-18 224.95 225.70 222.85 224.55 0.0M
2023-01-17 224.40 231.05 222.45 226.30 0.0M
2023-01-16 222.70 225.15 220.65 224.90 0.0M
2023-01-13 226.25 226.25 221.25 222.35 0.0M
2023-01-12 218.90 228.25 214.95 224.55 0.0M
2023-01-11 221.00 222.60 217.65 219.40 0.0M
2023-01-10 224.25 224.25 220.85 221.35 0.0M
2023-01-09 224.50 231.80 223.50 224.45 0.0M
2023-01-06 224.90 229.00 219.60 226.80 0.0M
2023-01-05 221.75 229.00 219.25 224.15 0.0M
2023-01-04 223.10 224.10 221.55 222.70 0.0M
2023-01-03 221.60 222.30 218.55 220.10 0.0M
2023-01-02 224.45 225.95 220.00 222.40 0.0M