Price Data Selection & Download
Arihant Foundations & Housing Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse ARIHANT shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹1225.00
July 29, 2026
NSE Exchange
Share Price All Time Low
₹715.10
June 01, 2026
NSE Exchange
Highest Volume Trading Day
74,064
June 11, 2026 • ₹861.65
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
ARIHANT daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹900.00 | ₹947.40 | ₹900.00 | ₹936.35 | 2,240 |
| 2026-09-17 | ₹857.65 | ₹928.95 | ₹842.20 | ₹896.70 | 9,571 |
| 2026-09-16 | ₹867.05 | ₹879.40 | ₹841.00 | ₹862.25 | 969 |
| 2026-09-15 | ₹949.15 | ₹960.00 | ₹841.40 | ₹858.80 | 6,740 |
| 2026-09-11 | ₹899.35 | ₹899.40 | ₹885.00 | ₹887.75 | 3,002 |
| 2026-09-10 | ₹852.75 | ₹890.95 | ₹850.55 | ₹883.35 | 727 |
| 2026-09-09 | ₹917.80 | ₹918.00 | ₹860.10 | ₹887.50 | 1,558 |
| 2026-09-08 | ₹932.55 | ₹959.30 | ₹910.40 | ₹919.55 | 922 |
| 2026-09-07 | ₹979.90 | ₹985.25 | ₹935.80 | ₹961.25 | 1,341 |
| 2026-09-04 | ₹959.00 | ₹994.80 | ₹920.50 | ₹953.15 | 1,172 |
| 2026-09-03 | ₹890.00 | ₹959.35 | ₹890.00 | ₹920.65 | 2,144 |
| 2026-09-02 | ₹909.00 | ₹914.45 | ₹878.00 | ₹900.30 | 2,447 |
| 2026-09-01 | ₹902.00 | ₹929.35 | ₹882.00 | ₹900.00 | 2,202 |
| 2026-08-31 | ₹952.20 | ₹984.70 | ₹890.00 | ₹907.80 | 3,929 |
| 2026-08-28 | ₹994.80 | ₹994.80 | ₹950.00 | ₹958.90 | 1,298 |
| 2026-08-27 | ₹970.00 | ₹1009.90 | ₹945.30 | ₹974.80 | 11,973 |
| 2026-08-26 | ₹1005.00 | ₹1005.00 | ₹957.10 | ₹973.30 | 7,801 |
| 2026-08-25 | ₹1018.50 | ₹1019.40 | ₹962.60 | ₹971.90 | 5,562 |
| 2026-08-24 | ₹1065.00 | ₹1065.00 | ₹979.90 | ₹999.60 | 2,849 |
| 2026-08-21 | ₹1006.90 | ₹1058.10 | ₹990.00 | ₹1007.20 | 4,525 |
| 2026-08-20 | ₹1044.90 | ₹1054.00 | ₹1010.20 | ₹1035.40 | 3,381 |
| 2026-08-19 | ₹1021.10 | ₹1059.60 | ₹977.00 | ₹1029.50 | 2,750 |
| 2026-08-18 | ₹1030.00 | ₹1046.80 | ₹975.20 | ₹1021.50 | 3,544 |
| 2026-08-17 | ₹1064.20 | ₹1080.00 | ₹1010.00 | ₹1031.60 | 3,566 |
| 2026-08-14 | ₹1071.60 | ₹1100.00 | ₹982.00 | ₹1048.50 | 4,716 |
| 2026-08-13 | ₹1071.00 | ₹1125.00 | ₹1025.10 | ₹1072.50 | 6,175 |
| 2026-08-12 | ₹1108.40 | ₹1110.20 | ₹1080.20 | ₹1096.80 | 1,252 |
| 2026-08-11 | ₹1126.30 | ₹1126.50 | ₹1105.10 | ₹1119.20 | 1,019 |
| 2026-08-10 | ₹1133.50 | ₹1133.90 | ₹1107.00 | ₹1124.30 | 773 |
| 2026-08-07 | ₹1129.50 | ₹1138.20 | ₹1088.30 | ₹1124.60 | 2,527 |
| 2026-08-06 | ₹1102.80 | ₹1147.00 | ₹1072.00 | ₹1130.40 | 1,815 |
| 2026-08-05 | ₹1180.00 | ₹1180.00 | ₹1110.00 | ₹1136.60 | 5,414 |
| 2026-08-04 | ₹1165.30 | ₹1175.00 | ₹1112.40 | ₹1149.60 | 3,408 |
| 2026-08-03 | ₹1142.00 | ₹1142.00 | ₹1106.20 | ₹1137.90 | 1,624 |
| 2026-07-31 | ₹1087.05 | ₹1175.00 | ₹1087.05 | ₹1142.75 | 12,691 |
| 2026-07-30 | ₹1123.00 | ₹1139.60 | ₹1069.90 | ₹1087.00 | 4,909 |
| 2026-07-29 | ₹1088.40 | ₹1225.00 | ₹1088.40 | ₹1144.90 | 46,928 |
| 2026-07-28 | ₹1097.00 | ₹1097.00 | ₹1063.50 | ₹1088.40 | 1,786 |
| 2026-07-27 | ₹1022.00 | ₹1097.00 | ₹1022.00 | ₹1081.40 | 7,647 |
| 2026-07-24 | ₹930.10 | ₹1039.40 | ₹930.10 | ₹1021.70 | 5,725 |
| 2026-07-23 | ₹910.60 | ₹1018.00 | ₹910.00 | ₹969.80 | 4,778 |
| 2026-07-22 | ₹910.60 | ₹937.40 | ₹878.50 | ₹907.85 | 6,562 |
| 2026-07-21 | ₹886.95 | ₹934.95 | ₹843.60 | ₹914.85 | 17,074 |
| 2026-07-20 | ₹819.15 | ₹872.00 | ₹794.55 | ₹860.70 | 9,024 |
| 2026-07-17 | ₹784.75 | ₹862.00 | ₹770.05 | ₹802.80 | 18,609 |
| 2026-07-16 | ₹780.20 | ₹804.00 | ₹770.10 | ₹793.10 | 23,732 |
| 2026-07-15 | ₹808.70 | ₹809.00 | ₹764.00 | ₹797.55 | 9,748 |
| 2026-07-14 | ₹809.85 | ₹819.00 | ₹789.50 | ₹808.45 | 5,343 |
| 2026-07-13 | ₹799.80 | ₹819.90 | ₹792.05 | ₹816.65 | 2,814 |
| 2026-07-10 | ₹809.45 | ₹831.00 | ₹768.10 | ₹808.65 | 2,546 |
| 2026-07-09 | ₹795.45 | ₹810.00 | ₹773.00 | ₹798.40 | 2,892 |
| 2026-07-08 | ₹808.90 | ₹811.20 | ₹775.00 | ₹789.10 | 6,334 |
| 2026-07-07 | ₹807.80 | ₹815.00 | ₹793.45 | ₹808.80 | 2,668 |
| 2026-07-06 | ₹805.00 | ₹820.00 | ₹783.10 | ₹789.65 | 4,157 |
| 2026-07-03 | ₹794.00 | ₹804.95 | ₹777.05 | ₹791.30 | 4,654 |
| 2026-07-02 | ₹765.00 | ₹807.55 | ₹765.00 | ₹788.90 | 7,359 |
| 2026-07-01 | ₹874.10 | ₹956.00 | ₹762.60 | ₹782.25 | 68,440 |
| 2026-06-30 | ₹848.90 | ₹878.00 | ₹819.05 | ₹844.50 | 1,967 |
| 2026-06-29 | ₹844.55 | ₹870.00 | ₹844.05 | ₹850.85 | 712 |
| 2026-06-25 | ₹865.75 | ₹865.75 | ₹835.00 | ₹844.05 | 1,205 |
| 2026-06-24 | ₹871.45 | ₹876.00 | ₹832.55 | ₹865.45 | 1,924 |
| 2026-06-23 | ₹876.50 | ₹889.00 | ₹848.10 | ₹872.00 | 1,079 |
| 2026-06-22 | ₹896.80 | ₹896.80 | ₹858.00 | ₹863.55 | 3,640 |
| 2026-06-19 | ₹844.00 | ₹936.00 | ₹831.05 | ₹871.00 | 5,079 |
| 2026-06-18 | ₹863.85 | ₹864.80 | ₹858.00 | ₹861.85 | 2,154 |
| 2026-06-17 | ₹882.60 | ₹885.00 | ₹858.00 | ₹877.00 | 2,661 |
| 2026-06-16 | ₹900.00 | ₹902.00 | ₹858.00 | ₹882.55 | 4,737 |
| 2026-06-15 | ₹846.00 | ₹875.00 | ₹846.00 | ₹873.55 | 1,794 |
| 2026-06-12 | ₹859.85 | ₹875.00 | ₹825.00 | ₹858.00 | 7,248 |
| 2026-06-11 | ₹891.80 | ₹982.00 | ₹842.50 | ₹861.65 | 74,064 |
| 2026-06-10 | ₹857.80 | ₹929.40 | ₹857.80 | ₹882.95 | 34,423 |
| 2026-06-09 | ₹819.00 | ₹855.00 | ₹810.00 | ₹828.75 | 1,406 |
| 2026-06-08 | ₹805.20 | ₹839.00 | ₹805.00 | ₹822.65 | 1,306 |
| 2026-06-05 | ₹822.70 | ₹859.25 | ₹815.00 | ₹823.90 | 1,437 |
| 2026-06-04 | ₹824.95 | ₹839.75 | ₹765.00 | ₹824.00 | 4,388 |
| 2026-06-03 | ₹829.50 | ₹839.95 | ₹800.40 | ₹829.05 | 1,834 |
| 2026-06-02 | ₹800.00 | ₹839.85 | ₹740.45 | ₹812.65 | 14,131 |
| 2026-06-01 | ₹957.95 | ₹957.95 | ₹715.10 | ₹737.40 | 62,638 |
| 2026-05-29 | ₹853.25 | ₹919.95 | ₹853.25 | ₹893.85 | 2,213 |
| 2026-05-27 | ₹889.70 | ₹896.95 | ₹830.05 | ₹893.20 | 1,002 |
| 2026-05-26 | ₹878.95 | ₹914.00 | ₹834.70 | ₹859.60 | 1,436 |
| 2026-05-25 | ₹895.60 | ₹919.00 | ₹806.40 | ₹851.65 | 3,572 |
| 2026-05-22 | ₹900.35 | ₹901.80 | ₹801.40 | ₹865.30 | 7,066 |
| 2026-05-21 | ₹918.90 | ₹918.90 | ₹867.10 | ₹899.35 | 3,189 |
| 2026-05-20 | ₹910.00 | ₹940.00 | ₹825.00 | ₹865.90 | 2,926 |
| 2026-05-19 | ₹771.10 | ₹877.30 | ₹751.00 | ₹852.35 | 4,086 |
| 2026-05-18 | ₹858.85 | ₹910.00 | ₹770.00 | ₹806.15 | 4,211 |
| 2026-05-15 | ₹844.60 | ₹884.90 | ₹830.00 | ₹858.85 | 3,845 |
| 2026-05-14 | ₹890.20 | ₹890.50 | ₹815.50 | ₹841.40 | 1,769 |
| 2026-05-13 | ₹923.80 | ₹923.80 | ₹866.00 | ₹874.10 | 1,995 |
| 2026-05-12 | ₹915.00 | ₹920.00 | ₹872.10 | ₹892.80 | 4,612 |
| 2026-05-11 | ₹910.00 | ₹919.90 | ₹860.05 | ₹891.10 | 6,267 |
| 2026-05-08 | ₹900.10 | ₹914.95 | ₹893.00 | ₹909.30 | 980 |
| 2026-05-07 | ₹906.00 | ₹938.95 | ₹891.20 | ₹913.10 | 8,613 |
| 2026-05-06 | ₹911.30 | ₹930.00 | ₹861.40 | ₹904.60 | 1,705 |
| 2026-05-05 | ₹911.05 | ₹922.00 | ₹882.00 | ₹911.30 | 3,508 |
| 2026-05-04 | ₹987.00 | ₹987.00 | ₹888.00 | ₹916.40 | 2,915 |
| 2026-04-30 | ₹904.00 | ₹940.00 | ₹877.80 | ₹910.70 | 1,406 |
| 2026-04-29 | ₹938.75 | ₹950.00 | ₹865.50 | ₹906.50 | 5,235 |
| 2026-04-28 | ₹911.40 | ₹949.80 | ₹880.40 | ₹924.20 | 2,914 |
| 2026-04-27 | ₹938.00 | ₹950.00 | ₹934.00 | ₹945.70 | 2,083 |
| 2026-04-24 | ₹939.95 | ₹950.00 | ₹900.00 | ₹939.05 | 869 |
| 2026-04-23 | ₹988.00 | ₹988.00 | ₹875.00 | ₹928.55 | 2,464 |
| 2026-04-22 | ₹956.00 | ₹960.05 | ₹910.00 | ₹947.90 | 4,701 |
| 2026-04-21 | ₹1049.95 | ₹1049.95 | ₹902.05 | ₹956.40 | 2,831 |
| 2026-04-20 | ₹970.00 | ₹1100.00 | ₹900.00 | ₹907.55 | 706 |
Arihant Foundations & Housing Share Price Performance Analysis (Apr 2026 - Sep 2026)
ARIHANT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.17%
₹907.55 → ₹936.35
Year to Date
Price Volatility
10.85%
Low Volatility
Year to Date
Average Daily Volume
6,701
Year to Date Average
NSE Exchange
Arihant Foundations & Housing Share Price History – Frequently Asked Questions
Common questions about ARIHANT historical data and records. Review ARIHANT PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Arihant Foundations & Housing (ARIHANT)?
The all-time high share price of Arihant Foundations & Housing was ₹1225.0 recorded on July 29, 2026 on the NSE exchange.
What is the all-time low share price of Arihant Foundations & Housing (ARIHANT)?
The all-time low share price of Arihant Foundations & Housing was ₹715.1 recorded on June 01, 2026 on the NSE exchange.
How can I download ARIHANT historical share price data?
You can download Arihant Foundations & Housing 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 ARIHANT shares?
The highest trading volume day for Arihant Foundations & Housing was 74,064 shares traded on June 11, 2026 on the NSE exchange, with share price at ₹861.65.