Price Data Selection & Download
Arihants Securities Share Price All Time Records & Statistics (Jan 2008 - May 2026)
1562 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore ARISE value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹39.90
October 22, 2024
BSE Exchange
Share Price All Time Low
₹3.10
May 10, 2021
BSE Exchange
Highest Volume Trading Day
575,492
September 05, 2024 • ₹30.73
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ARISE daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹23.17 | ₹24.50 | ₹23.17 | ₹24.26 | 1,949 |
| 2026-05-26 | ₹26.70 | ₹26.70 | ₹23.00 | ₹23.64 | 3,877 |
| 2026-05-25 | ₹23.00 | ₹25.00 | ₹21.50 | ₹22.56 | 4,781 |
| 2026-05-22 | ₹24.19 | ₹26.80 | ₹22.00 | ₹23.02 | 9,413 |
| 2026-05-21 | ₹23.99 | ₹23.99 | ₹19.51 | ₹23.49 | 10,626 |
| 2026-05-20 | ₹24.40 | ₹24.40 | ₹21.00 | ₹21.58 | 5,448 |
| 2026-05-19 | ₹24.47 | ₹24.47 | ₹21.40 | ₹21.74 | 2,354 |
| 2026-05-18 | ₹23.95 | ₹24.91 | ₹21.00 | ₹21.20 | 6,422 |
| 2026-05-15 | ₹22.34 | ₹24.24 | ₹21.06 | ₹21.06 | 267 |
| 2026-05-14 | ₹24.48 | ₹24.48 | ₹22.10 | ₹22.23 | 1,038 |
| 2026-05-13 | ₹24.99 | ₹24.99 | ₹22.35 | ₹23.49 | 430 |
| 2026-05-12 | ₹24.90 | ₹24.90 | ₹22.00 | ₹22.59 | 6,622 |
| 2026-05-11 | ₹22.26 | ₹24.79 | ₹22.26 | ₹22.48 | 5,541 |
| 2026-05-08 | ₹26.45 | ₹26.45 | ₹22.50 | ₹23.36 | 1,023 |
| 2026-05-07 | ₹22.00 | ₹23.80 | ₹22.00 | ₹22.32 | 3,141 |
| 2026-05-06 | ₹22.22 | ₹24.96 | ₹20.27 | ₹23.16 | 18,098 |
| 2026-05-05 | ₹23.20 | ₹23.20 | ₹21.01 | ₹21.64 | 1,095 |
| 2026-05-04 | ₹23.88 | ₹23.88 | ₹21.27 | ₹21.85 | 3,052 |
| 2026-04-30 | ₹24.60 | ₹24.60 | ₹21.21 | ₹21.80 | 1,272 |
| 2026-04-29 | ₹21.25 | ₹24.60 | ₹21.25 | ₹23.44 | 5,855 |
| 2026-04-28 | ₹22.35 | ₹23.95 | ₹21.25 | ₹22.80 | 2,637 |
| 2026-04-27 | ₹22.99 | ₹23.94 | ₹20.70 | ₹23.13 | 41,522 |
| 2026-04-24 | ₹22.60 | ₹22.60 | ₹20.11 | ₹20.99 | 424 |
| 2026-04-23 | ₹20.99 | ₹21.50 | ₹19.65 | ₹20.80 | 592 |
| 2026-04-22 | ₹20.85 | ₹22.40 | ₹19.71 | ₹20.03 | 244 |
| 2026-04-21 | ₹20.89 | ₹21.30 | ₹19.40 | ₹20.03 | 5,406 |
| 2026-04-20 | ₹20.25 | ₹21.50 | ₹18.00 | ₹20.90 | 12,220 |
| 2026-04-17 | ₹18.55 | ₹19.76 | ₹18.00 | ₹19.56 | 11,716 |
| 2026-04-16 | ₹20.25 | ₹20.25 | ₹18.02 | ₹18.54 | 6,100 |
| 2026-04-15 | ₹19.00 | ₹20.25 | ₹17.50 | ₹19.77 | 5,324 |
| 2026-04-13 | ₹18.49 | ₹19.75 | ₹17.97 | ₹19.49 | 5,783 |
| 2026-04-10 | ₹20.70 | ₹20.70 | ₹17.03 | ₹18.58 | 786 |
| 2026-04-09 | ₹18.00 | ₹18.98 | ₹18.00 | ₹18.88 | 16 |
| 2026-04-08 | ₹19.25 | ₹19.25 | ₹18.00 | ₹18.40 | 1,249 |
| 2026-04-07 | ₹16.00 | ₹18.20 | ₹15.80 | ₹17.48 | 404 |
| 2026-04-06 | ₹16.52 | ₹17.22 | ₹15.70 | ₹17.19 | 837 |
| 2026-04-02 | ₹16.72 | ₹16.72 | ₹15.00 | ₹16.60 | 521 |
| 2026-04-01 | ₹16.40 | ₹16.97 | ₹15.00 | ₹16.80 | 710 |
| 2026-03-30 | ₹16.36 | ₹16.50 | ₹14.50 | ₹14.74 | 1,448 |
| 2026-03-27 | ₹18.49 | ₹18.49 | ₹15.55 | ₹16.32 | 574 |
| 2026-03-25 | ₹15.85 | ₹15.99 | ₹14.21 | ₹15.69 | 5,861 |
| 2026-03-24 | ₹15.00 | ₹17.40 | ₹14.31 | ₹14.75 | 7,346 |
| 2026-03-23 | ₹15.97 | ₹16.88 | ₹15.00 | ₹15.03 | 2,206 |
| 2026-03-20 | ₹19.92 | ₹19.92 | ₹15.62 | ₹15.97 | 1,310 |
| 2026-03-19 | ₹18.00 | ₹18.00 | ₹14.85 | ₹16.60 | 2,913 |
| 2026-03-18 | ₹15.55 | ₹15.99 | ₹15.12 | ₹15.89 | 2,092 |
| 2026-03-17 | ₹18.00 | ₹20.00 | ₹15.12 | ₹15.62 | 9,024 |
| 2026-03-16 | ₹18.99 | ₹18.99 | ₹16.61 | ₹17.00 | 2,543 |
| 2026-03-13 | ₹18.89 | ₹18.89 | ₹17.21 | ₹17.53 | 1,277 |
| 2026-03-12 | ₹19.90 | ₹19.90 | ₹17.35 | ₹17.50 | 1,485 |
| 2026-03-11 | ₹18.90 | ₹18.90 | ₹18.65 | ₹18.65 | 355 |
| 2026-03-10 | ₹20.65 | ₹20.65 | ₹17.25 | ₹17.73 | 4,497 |
| 2026-03-09 | ₹19.05 | ₹22.00 | ₹18.05 | ₹19.55 | 392 |
| 2026-03-06 | ₹19.99 | ₹19.99 | ₹19.00 | ₹19.29 | 955 |
| 2026-03-05 | ₹19.85 | ₹19.85 | ₹18.15 | ₹18.17 | 2,346 |
| 2026-03-04 | ₹20.65 | ₹20.65 | ₹18.00 | ₹19.06 | 3,590 |
| 2026-03-02 | ₹21.00 | ₹21.00 | ₹19.20 | ₹19.69 | 839 |
| 2026-02-27 | ₹22.80 | ₹22.80 | ₹18.60 | ₹20.04 | 2,808 |
| 2026-02-26 | ₹21.99 | ₹21.99 | ₹18.50 | ₹19.14 | 6,635 |
| 2026-02-25 | ₹22.00 | ₹22.00 | ₹18.75 | ₹20.93 | 124 |
| 2026-02-24 | ₹20.90 | ₹20.90 | ₹20.20 | ₹20.20 | 17 |
| 2026-02-23 | ₹22.00 | ₹22.00 | ₹18.82 | ₹19.60 | 191 |
| 2026-02-20 | ₹22.00 | ₹22.00 | ₹19.25 | ₹19.69 | 1,173 |
| 2026-02-19 | ₹22.50 | ₹22.50 | ₹20.00 | ₹21.20 | 102 |
| 2026-02-18 | ₹21.90 | ₹21.90 | ₹19.37 | ₹20.40 | 212 |
| 2026-02-17 | ₹22.80 | ₹22.80 | ₹19.59 | ₹20.02 | 2,484 |
| 2026-02-16 | ₹21.61 | ₹21.61 | ₹20.02 | ₹20.99 | 338 |
| 2026-02-13 | ₹22.49 | ₹22.49 | ₹21.70 | ₹21.72 | 879 |
| 2026-02-12 | ₹22.00 | ₹22.00 | ₹19.72 | ₹19.74 | 251 |
| 2026-02-11 | ₹22.80 | ₹22.80 | ₹21.00 | ₹21.00 | 234 |
| 2026-02-10 | ₹20.99 | ₹21.50 | ₹20.50 | ₹21.25 | 1,551 |
| 2026-02-09 | ₹23.20 | ₹23.20 | ₹19.56 | ₹20.44 | 533 |
| 2026-02-06 | ₹21.09 | ₹22.50 | ₹20.00 | ₹20.14 | 1,376 |
| 2026-02-05 | ₹22.80 | ₹22.80 | ₹20.01 | ₹21.09 | 8,467 |
| 2026-02-04 | ₹19.99 | ₹21.26 | ₹19.03 | ₹20.40 | 890 |
| 2026-02-03 | ₹20.90 | ₹20.90 | ₹19.06 | ₹19.40 | 1,454 |
| 2026-02-02 | ₹21.99 | ₹21.99 | ₹18.21 | ₹19.57 | 2,377 |
| 2026-02-01 | ₹18.62 | ₹19.99 | ₹18.37 | ₹18.44 | 327 |
| 2026-01-30 | ₹22.90 | ₹22.90 | ₹18.22 | ₹18.71 | 50,210 |
| 2026-01-29 | ₹21.00 | ₹22.69 | ₹20.00 | ₹21.83 | 752 |
| 2026-01-28 | ₹22.90 | ₹22.90 | ₹19.62 | ₹22.69 | 624 |
| 2026-01-27 | ₹23.20 | ₹23.20 | ₹20.15 | ₹20.43 | 1,009 |
| 2026-01-23 | ₹21.00 | ₹22.43 | ₹20.20 | ₹20.20 | 1,281 |
| 2026-01-22 | ₹19.21 | ₹22.90 | ₹19.21 | ₹21.00 | 257 |
| 2026-01-21 | ₹22.20 | ₹22.20 | ₹19.11 | ₹21.99 | 1,865 |
| 2026-01-20 | ₹22.20 | ₹22.20 | ₹21.30 | ₹22.17 | 20 |
| 2026-01-19 | ₹21.51 | ₹22.80 | ₹21.20 | ₹21.30 | 1,113 |
| 2026-01-16 | ₹22.87 | ₹22.87 | ₹22.05 | ₹22.83 | 40 |
| 2026-01-14 | ₹20.30 | ₹22.98 | ₹20.30 | ₹22.87 | 185 |
| 2026-01-13 | ₹23.38 | ₹23.38 | ₹20.60 | ₹22.82 | 122 |
| 2026-01-12 | ₹22.21 | ₹22.21 | ₹22.19 | ₹22.19 | 100 |
| 2026-01-09 | ₹23.50 | ₹23.50 | ₹21.12 | ₹22.21 | 1,891 |
| 2026-01-08 | ₹23.35 | ₹23.35 | ₹22.79 | ₹22.79 | 2,181 |
| 2026-01-07 | ₹23.40 | ₹23.40 | ₹21.61 | ₹21.85 | 2,631 |
| 2026-01-06 | ₹23.50 | ₹23.50 | ₹22.10 | ₹22.51 | 262 |
| 2026-01-05 | ₹23.90 | ₹23.90 | ₹21.85 | ₹22.94 | 2,015 |
| 2026-01-02 | ₹23.40 | ₹23.40 | ₹21.50 | ₹22.04 | 3,257 |
| 2026-01-01 | ₹23.55 | ₹23.60 | ₹22.20 | ₹23.45 | 2,163 |
Arihants Securities Share Price Performance Analysis (Jan 2008 - May 2026)
ARISE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+3.45%
₹23.45 → ₹24.26
Year to Date
Price Volatility
11.39%
Low Volatility
Year to Date
Average Daily Volume
3,513
Year to Date Average
BSE Exchange
Arihants Securities Share Price History – Frequently Asked Questions
Common questions about ARISE historical data and records. For live price, key ratios and fundamentals, see ARISE stock price BSE.
What is the all-time high share price of Arihants Securities (ARISE)?
The all-time high share price of Arihants Securities was ₹39.9 recorded on October 22, 2024 on the BSE exchange.
What is the all-time low share price of Arihants Securities (ARISE)?
The all-time low share price of Arihants Securities was ₹3.1 recorded on May 10, 2021 on the BSE exchange.
How can I download ARISE historical share price data?
You can download Arihants Securities 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 ARISE shares?
The highest trading volume day for Arihants Securities was 575,492 shares traded on September 05, 2024 on the BSE exchange, with share price at ₹30.73.