Price Data Selection & Download
Arihant Capital Markets Share Price All Time Records & Statistics (Jun 2021 - May 2026)
1216 daily OHLCV records on NSE from June 2021 to May 2026. Explore ARIHANTCAP fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹124.80
October 17, 2024
NSE Exchange
Share Price All Time Low
₹22.25
June 18, 2021
NSE Exchange
Highest Volume Trading Day
77,977,496
October 27, 2025 • ₹107.37
NSE Exchange
Share Price History Data (Jun 2021 - May 2026)
ARIHANTCAP daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹68.70 | ₹69.80 | ₹68.17 | ₹68.57 | 135,515 |
| 2026-05-26 | ₹67.68 | ₹70.28 | ₹67.68 | ₹68.43 | 153,032 |
| 2026-05-25 | ₹69.60 | ₹69.60 | ₹67.91 | ₹68.71 | 124,372 |
| 2026-05-22 | ₹68.51 | ₹70.99 | ₹64.26 | ₹67.43 | 597,021 |
| 2026-05-21 | ₹70.69 | ₹72.27 | ₹69.06 | ₹70.04 | 232,611 |
| 2026-05-20 | ₹69.00 | ₹70.24 | ₹68.03 | ₹69.49 | 149,495 |
| 2026-05-19 | ₹69.00 | ₹70.48 | ₹68.26 | ₹68.93 | 194,533 |
| 2026-05-18 | ₹69.00 | ₹69.01 | ₹66.98 | ₹68.23 | 107,453 |
| 2026-05-15 | ₹69.08 | ₹70.42 | ₹68.75 | ₹69.07 | 113,158 |
| 2026-05-14 | ₹70.08 | ₹71.95 | ₹69.03 | ₹69.46 | 138,064 |
| 2026-05-13 | ₹69.86 | ₹71.75 | ₹69.21 | ₹69.53 | 350,746 |
| 2026-05-12 | ₹72.84 | ₹72.84 | ₹69.10 | ₹69.37 | 190,567 |
| 2026-05-11 | ₹74.45 | ₹74.45 | ₹71.75 | ₹72.30 | 246,870 |
| 2026-05-08 | ₹76.00 | ₹76.80 | ₹73.61 | ₹74.92 | 339,748 |
| 2026-05-07 | ₹74.48 | ₹75.95 | ₹72.82 | ₹74.37 | 365,553 |
| 2026-05-06 | ₹72.50 | ₹73.29 | ₹71.76 | ₹72.40 | 146,228 |
| 2026-05-05 | ₹73.83 | ₹73.83 | ₹71.10 | ₹71.88 | 100,592 |
| 2026-05-04 | ₹70.26 | ₹76.76 | ₹70.26 | ₹73.26 | 490,445 |
| 2026-04-30 | ₹70.00 | ₹71.39 | ₹69.55 | ₹70.11 | 115,051 |
| 2026-04-29 | ₹71.45 | ₹72.31 | ₹70.40 | ₹70.64 | 173,743 |
| 2026-04-28 | ₹71.57 | ₹73.48 | ₹70.99 | ₹71.45 | 231,627 |
| 2026-04-27 | ₹70.05 | ₹71.65 | ₹70.05 | ₹71.05 | 163,775 |
| 2026-04-24 | ₹70.65 | ₹71.65 | ₹69.03 | ₹70.04 | 198,309 |
| 2026-04-23 | ₹71.97 | ₹72.19 | ₹70.25 | ₹70.98 | 133,447 |
| 2026-04-22 | ₹71.59 | ₹72.49 | ₹71.25 | ₹72.01 | 141,185 |
| 2026-04-21 | ₹70.80 | ₹72.38 | ₹70.80 | ₹71.60 | 216,547 |
| 2026-04-20 | ₹73.00 | ₹73.00 | ₹70.37 | ₹70.80 | 233,312 |
| 2026-04-17 | ₹71.00 | ₹72.79 | ₹70.95 | ₹72.28 | 485,833 |
| 2026-04-16 | ₹72.25 | ₹72.73 | ₹70.10 | ₹70.83 | 574,329 |
| 2026-04-15 | ₹71.02 | ₹73.00 | ₹70.40 | ₹71.00 | 921,236 |
| 2026-04-13 | ₹69.95 | ₹71.88 | ₹68.65 | ₹69.98 | 610,081 |
| 2026-04-10 | ₹70.00 | ₹73.50 | ₹69.63 | ₹72.47 | 349,051 |
| 2026-04-09 | ₹69.72 | ₹71.50 | ₹68.50 | ₹69.51 | 211,149 |
| 2026-04-08 | ₹67.00 | ₹70.69 | ₹66.05 | ₹69.72 | 639,613 |
| 2026-04-07 | ₹64.00 | ₹64.80 | ₹63.00 | ₹64.01 | 186,144 |
| 2026-04-06 | ₹62.55 | ₹64.17 | ₹62.23 | ₹63.60 | 170,702 |
| 2026-04-02 | ₹62.56 | ₹63.60 | ₹60.25 | ₹63.28 | 231,867 |
| 2026-04-01 | ₹60.00 | ₹63.44 | ₹60.00 | ₹62.90 | 281,069 |
| 2026-03-30 | ₹62.01 | ₹63.00 | ₹56.97 | ₹58.19 | 366,535 |
| 2026-03-27 | ₹66.28 | ₹66.63 | ₹61.20 | ₹62.11 | 638,743 |
| 2026-03-25 | ₹66.74 | ₹68.90 | ₹66.25 | ₹66.94 | 416,786 |
| 2026-03-24 | ₹66.30 | ₹68.20 | ₹64.60 | ₹66.73 | 308,093 |
| 2026-03-23 | ₹68.01 | ₹68.04 | ₹64.81 | ₹65.17 | 314,715 |
| 2026-03-20 | ₹68.30 | ₹69.45 | ₹67.51 | ₹68.01 | 174,740 |
| 2026-03-19 | ₹69.40 | ₹69.40 | ₹67.10 | ₹67.96 | 154,491 |
| 2026-03-18 | ₹70.00 | ₹70.92 | ₹69.40 | ₹69.98 | 260,571 |
| 2026-03-17 | ₹69.90 | ₹70.30 | ₹68.11 | ₹69.66 | 134,164 |
| 2026-03-16 | ₹69.14 | ₹69.90 | ₹65.51 | ₹69.57 | 395,042 |
| 2026-03-13 | ₹71.49 | ₹71.49 | ₹68.23 | ₹69.14 | 194,804 |
| 2026-03-12 | ₹72.60 | ₹72.60 | ₹70.60 | ₹71.10 | 428,148 |
| 2026-03-11 | ₹73.71 | ₹74.29 | ₹72.11 | ₹72.43 | 190,818 |
| 2026-03-10 | ₹72.71 | ₹74.17 | ₹71.13 | ₹73.71 | 208,715 |
| 2026-03-09 | ₹72.00 | ₹72.50 | ₹70.56 | ₹71.07 | 254,789 |
| 2026-03-06 | ₹74.98 | ₹76.10 | ₹73.62 | ₹73.95 | 210,718 |
| 2026-03-05 | ₹75.79 | ₹76.49 | ₹73.46 | ₹74.90 | 249,511 |
| 2026-03-04 | ₹75.00 | ₹76.19 | ₹73.21 | ₹74.86 | 361,318 |
| 2026-03-02 | ₹77.78 | ₹79.34 | ₹75.48 | ₹76.10 | 446,975 |
| 2026-02-27 | ₹81.65 | ₹81.65 | ₹79.92 | ₹80.17 | 143,252 |
| 2026-02-26 | ₹80.93 | ₹80.99 | ₹78.21 | ₹80.45 | 474,000 |
| 2026-02-25 | ₹84.60 | ₹84.99 | ₹77.72 | ₹80.29 | 1,300,429 |
| 2026-02-24 | ₹86.00 | ₹87.52 | ₹82.20 | ₹84.41 | 1,980,427 |
| 2026-02-23 | ₹78.88 | ₹87.75 | ₹78.10 | ₹84.18 | 7,819,243 |
| 2026-02-20 | ₹76.16 | ₹76.50 | ₹74.56 | ₹75.17 | 287,449 |
| 2026-02-19 | ₹78.80 | ₹79.00 | ₹75.80 | ₹76.13 | 159,270 |
| 2026-02-18 | ₹76.71 | ₹81.20 | ₹76.30 | ₹78.47 | 1,272,069 |
| 2026-02-17 | ₹74.90 | ₹76.62 | ₹74.15 | ₹75.83 | 170,954 |
| 2026-02-16 | ₹75.00 | ₹75.01 | ₹74.19 | ₹74.65 | 81,956 |
| 2026-02-13 | ₹75.00 | ₹75.89 | ₹74.01 | ₹75.25 | 183,131 |
| 2026-02-12 | ₹77.50 | ₹77.94 | ₹75.60 | ₹75.81 | 210,316 |
| 2026-02-11 | ₹78.85 | ₹78.99 | ₹76.53 | ₹77.69 | 316,392 |
| 2026-02-10 | ₹80.82 | ₹82.00 | ₹77.80 | ₹78.35 | 624,031 |
| 2026-02-09 | ₹79.95 | ₹83.49 | ₹79.50 | ₹81.76 | 329,230 |
| 2026-02-06 | ₹80.99 | ₹80.99 | ₹78.21 | ₹79.13 | 215,096 |
| 2026-02-05 | ₹81.99 | ₹82.86 | ₹80.67 | ₹80.98 | 161,314 |
| 2026-02-04 | ₹81.00 | ₹83.00 | ₹80.51 | ₹81.67 | 340,685 |
| 2026-02-03 | ₹84.00 | ₹85.35 | ₹80.25 | ₹81.50 | 563,978 |
| 2026-02-02 | ₹78.65 | ₹80.00 | ₹76.20 | ₹78.89 | 223,263 |
| 2026-02-01 | ₹80.39 | ₹81.94 | ₹76.59 | ₹78.80 | 212,172 |
| 2026-01-30 | ₹80.00 | ₹82.01 | ₹79.00 | ₹80.39 | 162,495 |
| 2026-01-29 | ₹80.80 | ₹83.43 | ₹77.60 | ₹81.61 | 903,945 |
| 2026-01-28 | ₹75.00 | ₹82.70 | ₹72.90 | ₹80.15 | 827,018 |
| 2026-01-27 | ₹76.01 | ₹76.70 | ₹73.50 | ₹74.28 | 366,569 |
| 2026-01-23 | ₹79.48 | ₹79.48 | ₹75.60 | ₹75.99 | 260,587 |
| 2026-01-22 | ₹78.81 | ₹80.85 | ₹77.16 | ₹78.56 | 367,034 |
| 2026-01-21 | ₹81.00 | ₹81.83 | ₹77.52 | ₹78.53 | 650,645 |
| 2026-01-20 | ₹85.45 | ₹88.00 | ₹78.06 | ₹79.33 | 1,084,183 |
| 2026-01-19 | ₹87.11 | ₹88.18 | ₹84.57 | ₹85.03 | 580,583 |
| 2026-01-16 | ₹88.55 | ₹90.79 | ₹87.20 | ₹87.76 | 283,843 |
| 2026-01-14 | ₹88.75 | ₹90.23 | ₹87.80 | ₹88.29 | 373,345 |
| 2026-01-13 | ₹88.12 | ₹92.75 | ₹87.91 | ₹88.70 | 1,073,640 |
| 2026-01-12 | ₹91.01 | ₹91.54 | ₹86.97 | ₹87.83 | 731,482 |
| 2026-01-09 | ₹94.30 | ₹94.97 | ₹91.00 | ₹91.46 | 478,161 |
| 2026-01-08 | ₹95.41 | ₹97.12 | ₹93.01 | ₹94.21 | 892,392 |
| 2026-01-07 | ₹95.00 | ₹99.50 | ₹95.00 | ₹95.77 | 2,222,731 |
| 2026-01-06 | ₹89.45 | ₹98.00 | ₹89.07 | ₹95.32 | 6,493,547 |
| 2026-01-05 | ₹90.15 | ₹90.68 | ₹88.29 | ₹88.58 | 186,591 |
| 2026-01-02 | ₹89.60 | ₹91.71 | ₹89.53 | ₹90.57 | 214,028 |
| 2026-01-01 | ₹90.00 | ₹90.69 | ₹89.00 | ₹89.49 | 146,335 |
Arihant Capital Markets Share Price Performance Analysis (Jun 2021 - May 2026)
ARIHANTCAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.38%
₹89.49 → ₹68.57
Year to Date
Price Volatility
10.25%
Low Volatility
Year to Date
Average Daily Volume
525,730
Year to Date Average
NSE Exchange
Arihant Capital Markets Share Price History – Frequently Asked Questions
Common questions about ARIHANTCAP historical data and records. For live price, key ratios and fundamentals, see Arihant Capital Markets screener.
What is the all-time high share price of Arihant Capital Markets (ARIHANTCAP)?
The all-time high share price of Arihant Capital Markets was ₹124.8 recorded on October 17, 2024 on the NSE exchange.
What is the all-time low share price of Arihant Capital Markets (ARIHANTCAP)?
The all-time low share price of Arihant Capital Markets was ₹22.25 recorded on June 18, 2021 on the NSE exchange.
How can I download ARIHANTCAP historical share price data?
You can download Arihant Capital Markets historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARIHANTCAP shares?
The highest trading volume day for Arihant Capital Markets was 77,977,496 shares traded on October 27, 2025 on the NSE exchange, with share price at ₹107.37.