Price Data Selection & Download
Arihant Superstructures Share Price All Time Records & Statistics (Mar 2017 - Sep 2026)
2336 daily OHLCV records on NSE from March 2017 to Sept. 2026. Analyse ARIHANTSUP shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹553.60
January 07, 2025
NSE Exchange
Share Price All Time Low
₹15.75
May 20, 2020
NSE Exchange
Highest Volume Trading Day
8,240,130
May 18, 2026 • ₹258.50
NSE Exchange
Share Price History Data (Mar 2017 - Sep 2026)
ARIHANTSUP daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹231.00 | ₹231.00 | ₹222.00 | ₹227.20 | 4,595 |
| 2026-09-17 | ₹220.00 | ₹231.00 | ₹220.00 | ₹228.95 | 4,549 |
| 2026-09-16 | ₹216.10 | ₹224.00 | ₹209.05 | ₹220.45 | 2,643 |
| 2026-09-15 | ₹216.00 | ₹219.90 | ₹210.00 | ₹213.95 | 4,749 |
| 2026-09-11 | ₹222.40 | ₹222.40 | ₹215.00 | ₹218.45 | 2,989 |
| 2026-09-10 | ₹223.95 | ₹228.80 | ₹217.10 | ₹219.65 | 8,100 |
| 2026-09-09 | ₹231.45 | ₹231.45 | ₹217.00 | ₹221.80 | 31,761 |
| 2026-09-08 | ₹234.10 | ₹239.10 | ₹231.65 | ₹232.60 | 1,802 |
| 2026-09-07 | ₹229.50 | ₹238.00 | ₹229.05 | ₹233.75 | 26,550 |
| 2026-09-04 | ₹239.00 | ₹239.00 | ₹228.00 | ₹229.50 | 37,696 |
| 2026-09-03 | ₹249.00 | ₹249.00 | ₹231.35 | ₹236.15 | 30,352 |
| 2026-09-02 | ₹245.20 | ₹251.90 | ₹245.20 | ₹247.75 | 3,340 |
| 2026-09-01 | ₹251.10 | ₹253.80 | ₹244.60 | ₹250.15 | 5,622 |
| 2026-08-31 | ₹255.35 | ₹255.40 | ₹251.10 | ₹252.00 | 3,616 |
| 2026-08-28 | ₹262.10 | ₹262.10 | ₹252.10 | ₹255.35 | 8,417 |
| 2026-08-27 | ₹263.90 | ₹269.70 | ₹259.45 | ₹261.50 | 7,478 |
| 2026-08-26 | ₹251.20 | ₹269.00 | ₹251.20 | ₹259.45 | 268,152 |
| 2026-08-25 | ₹252.95 | ₹253.55 | ₹250.00 | ₹250.00 | 654 |
| 2026-08-24 | ₹256.60 | ₹261.30 | ₹250.10 | ₹253.50 | 7,127 |
| 2026-08-21 | ₹246.90 | ₹256.20 | ₹246.90 | ₹254.15 | 3,594 |
| 2026-08-20 | ₹249.60 | ₹253.05 | ₹245.10 | ₹247.85 | 6,140 |
| 2026-08-19 | ₹250.90 | ₹253.30 | ₹247.40 | ₹248.40 | 1,597 |
| 2026-08-18 | ₹259.05 | ₹259.20 | ₹248.30 | ₹251.45 | 7,697 |
| 2026-08-17 | ₹251.50 | ₹259.80 | ₹251.50 | ₹257.60 | 2,671 |
| 2026-08-14 | ₹252.00 | ₹253.80 | ₹238.05 | ₹247.55 | 3,777 |
| 2026-08-13 | ₹258.35 | ₹259.65 | ₹250.00 | ₹251.75 | 9,394 |
| 2026-08-12 | ₹260.50 | ₹262.50 | ₹257.60 | ₹258.05 | 3,719 |
| 2026-08-11 | ₹263.80 | ₹263.80 | ₹258.00 | ₹260.45 | 4,497 |
| 2026-08-10 | ₹262.00 | ₹269.05 | ₹260.05 | ₹261.90 | 6,402 |
| 2026-08-07 | ₹267.30 | ₹274.65 | ₹260.00 | ₹265.50 | 56,534 |
| 2026-08-06 | ₹258.00 | ₹270.20 | ₹256.10 | ₹267.30 | 25,583 |
| 2026-08-05 | ₹259.95 | ₹263.95 | ₹258.60 | ₹260.25 | 7,665 |
| 2026-08-04 | ₹260.10 | ₹265.00 | ₹258.25 | ₹258.85 | 8,037 |
| 2026-08-03 | ₹262.00 | ₹263.00 | ₹259.00 | ₹259.85 | 4,384 |
| 2026-07-31 | ₹258.80 | ₹263.95 | ₹258.40 | ₹261.85 | 7,987 |
| 2026-07-30 | ₹260.60 | ₹263.65 | ₹256.60 | ₹258.60 | 16,412 |
| 2026-07-29 | ₹260.95 | ₹262.30 | ₹259.00 | ₹259.35 | 7,004 |
| 2026-07-28 | ₹261.75 | ₹263.65 | ₹259.00 | ₹261.00 | 10,011 |
| 2026-07-27 | ₹257.60 | ₹264.30 | ₹257.60 | ₹260.65 | 2,030 |
| 2026-07-24 | ₹258.65 | ₹263.80 | ₹255.40 | ₹262.60 | 9,903 |
| 2026-07-23 | ₹260.00 | ₹261.90 | ₹254.65 | ₹257.70 | 14,231 |
| 2026-07-22 | ₹259.90 | ₹264.50 | ₹257.40 | ₹259.15 | 16,491 |
| 2026-07-21 | ₹260.00 | ₹264.95 | ₹255.80 | ₹260.25 | 34,035 |
| 2026-07-20 | ₹269.40 | ₹269.40 | ₹253.10 | ₹262.20 | 95,375 |
| 2026-07-17 | ₹262.40 | ₹263.70 | ₹255.40 | ₹262.10 | 24,635 |
| 2026-07-16 | ₹267.30 | ₹267.30 | ₹256.60 | ₹259.90 | 27,312 |
| 2026-07-15 | ₹262.10 | ₹267.05 | ₹262.05 | ₹265.90 | 44,887 |
| 2026-07-14 | ₹265.60 | ₹269.60 | ₹257.00 | ₹264.70 | 47,769 |
| 2026-07-13 | ₹260.20 | ₹272.00 | ₹260.10 | ₹262.90 | 36,502 |
| 2026-07-10 | ₹262.10 | ₹265.05 | ₹260.00 | ₹263.25 | 15,921 |
| 2026-07-09 | ₹251.00 | ₹263.10 | ₹251.00 | ₹260.10 | 10,621 |
| 2026-07-08 | ₹262.25 | ₹267.45 | ₹256.40 | ₹260.05 | 8,721 |
| 2026-07-07 | ₹270.85 | ₹270.85 | ₹262.10 | ₹267.00 | 4,306 |
| 2026-07-06 | ₹258.80 | ₹272.00 | ₹250.00 | ₹270.90 | 40,245 |
| 2026-07-03 | ₹261.40 | ₹262.70 | ₹256.25 | ₹258.80 | 3,333 |
| 2026-07-02 | ₹258.60 | ₹266.90 | ₹255.00 | ₹261.15 | 7,705 |
| 2026-07-01 | ₹254.35 | ₹260.00 | ₹254.30 | ₹257.50 | 7,702 |
| 2026-06-30 | ₹251.45 | ₹259.00 | ₹249.05 | ₹255.60 | 22,010 |
| 2026-06-29 | ₹255.00 | ₹256.55 | ₹249.25 | ₹251.45 | 8,230 |
| 2026-06-25 | ₹263.00 | ₹263.10 | ₹254.00 | ₹254.60 | 13,872 |
| 2026-06-24 | ₹261.70 | ₹265.00 | ₹258.65 | ₹262.35 | 22,136 |
| 2026-06-23 | ₹270.00 | ₹270.00 | ₹261.60 | ₹263.25 | 12,974 |
| 2026-06-22 | ₹273.00 | ₹273.50 | ₹266.50 | ₹268.90 | 13,998 |
| 2026-06-19 | ₹268.10 | ₹275.65 | ₹264.50 | ₹270.80 | 46,900 |
| 2026-06-18 | ₹265.05 | ₹272.85 | ₹263.60 | ₹267.85 | 27,743 |
| 2026-06-17 | ₹266.90 | ₹269.70 | ₹262.15 | ₹267.30 | 11,571 |
| 2026-06-16 | ₹263.00 | ₹270.00 | ₹258.15 | ₹266.05 | 39,597 |
| 2026-06-15 | ₹260.00 | ₹264.50 | ₹257.30 | ₹262.15 | 11,260 |
| 2026-06-12 | ₹251.00 | ₹258.80 | ₹250.00 | ₹256.80 | 8,342 |
| 2026-06-11 | ₹249.00 | ₹257.50 | ₹247.00 | ₹251.00 | 14,603 |
| 2026-06-10 | ₹253.20 | ₹256.40 | ₹248.40 | ₹250.60 | 15,227 |
| 2026-06-09 | ₹251.75 | ₹257.00 | ₹250.35 | ₹253.20 | 11,919 |
| 2026-06-08 | ₹257.00 | ₹260.65 | ₹245.60 | ₹248.90 | 7,048 |
| 2026-06-05 | ₹265.50 | ₹267.15 | ₹255.05 | ₹260.05 | 54,691 |
| 2026-06-04 | ₹262.00 | ₹269.20 | ₹260.40 | ₹265.30 | 31,971 |
| 2026-06-03 | ₹266.20 | ₹270.00 | ₹260.00 | ₹264.65 | 38,342 |
| 2026-06-02 | ₹258.00 | ₹270.00 | ₹254.55 | ₹266.85 | 76,027 |
| 2026-06-01 | ₹260.25 | ₹264.00 | ₹256.00 | ₹259.05 | 12,846 |
| 2026-05-29 | ₹260.85 | ₹263.55 | ₹255.00 | ₹260.65 | 30,707 |
| 2026-05-27 | ₹257.95 | ₹265.70 | ₹253.80 | ₹258.85 | 53,311 |
| 2026-05-26 | ₹242.10 | ₹260.00 | ₹240.60 | ₹257.95 | 96,662 |
| 2026-05-25 | ₹243.45 | ₹253.80 | ₹240.55 | ₹243.35 | 49,822 |
| 2026-05-22 | ₹241.40 | ₹247.00 | ₹239.80 | ₹242.65 | 24,155 |
| 2026-05-21 | ₹243.80 | ₹247.00 | ₹237.50 | ₹242.70 | 118,946 |
| 2026-05-20 | ₹241.55 | ₹244.35 | ₹235.00 | ₹239.45 | 89,475 |
| 2026-05-19 | ₹261.00 | ₹268.95 | ₹241.20 | ₹245.15 | 734,897 |
| 2026-05-18 | ₹278.30 | ₹302.80 | ₹245.70 | ₹258.50 | 8,240,130 |
| 2026-05-15 | ₹259.90 | ₹289.00 | ₹255.05 | ₹268.80 | 806,334 |
| 2026-05-14 | ₹254.45 | ₹260.45 | ₹252.00 | ₹258.15 | 6,040 |
| 2026-05-13 | ₹253.70 | ₹260.75 | ₹252.25 | ₹255.70 | 23,057 |
| 2026-05-12 | ₹263.40 | ₹273.00 | ₹252.00 | ₹255.90 | 22,595 |
| 2026-05-11 | ₹277.15 | ₹277.15 | ₹262.00 | ₹267.50 | 7,633 |
| 2026-05-08 | ₹270.65 | ₹278.75 | ₹270.65 | ₹277.15 | 10,131 |
| 2026-05-07 | ₹274.00 | ₹278.45 | ₹270.10 | ₹271.75 | 6,804 |
| 2026-05-06 | ₹273.20 | ₹282.50 | ₹269.40 | ₹272.95 | 14,684 |
| 2026-05-05 | ₹271.85 | ₹276.40 | ₹268.00 | ₹271.95 | 13,427 |
| 2026-05-04 | ₹276.50 | ₹286.55 | ₹267.90 | ₹270.00 | 162,438 |
| 2026-04-30 | ₹278.84 | ₹287.29 | ₹273.00 | ₹275.90 | 35,831 |
| 2026-04-29 | ₹286.09 | ₹306.00 | ₹273.72 | ₹283.09 | 151,755 |
| 2026-04-28 | ₹288.24 | ₹294.77 | ₹272.10 | ₹281.86 | 70,597 |
| 2026-04-27 | ₹274.50 | ₹294.60 | ₹272.01 | ₹287.09 | 49,850 |
| 2026-04-24 | ₹271.13 | ₹279.00 | ₹262.00 | ₹270.26 | 18,484 |
| 2026-04-23 | ₹263.19 | ₹279.80 | ₹263.19 | ₹268.45 | 51,832 |
| 2026-04-22 | ₹265.00 | ₹280.30 | ₹257.66 | ₹262.14 | 63,091 |
| 2026-04-21 | ₹266.83 | ₹280.03 | ₹265.00 | ₹265.69 | 37,078 |
| 2026-04-20 | ₹269.99 | ₹285.00 | ₹254.54 | ₹267.42 | 67,630 |
| 2026-04-17 | ₹254.14 | ₹264.00 | ₹252.00 | ₹258.27 | 21,047 |
| 2026-04-16 | ₹259.90 | ₹259.90 | ₹250.42 | ₹251.84 | 8,015 |
| 2026-04-15 | ₹260.89 | ₹262.49 | ₹253.15 | ₹255.70 | 14,958 |
| 2026-04-13 | ₹258.14 | ₹265.00 | ₹248.02 | ₹253.78 | 63,281 |
| 2026-04-10 | ₹230.30 | ₹273.33 | ₹228.69 | ₹262.14 | 493,514 |
| 2026-04-09 | ₹229.91 | ₹233.99 | ₹224.42 | ₹227.78 | 7,898 |
| 2026-04-08 | ₹225.00 | ₹233.40 | ₹220.00 | ₹231.43 | 16,293 |
| 2026-04-07 | ₹212.00 | ₹225.25 | ₹207.99 | ₹218.23 | 17,227 |
| 2026-04-06 | ₹209.78 | ₹218.28 | ₹197.90 | ₹213.07 | 39,841 |
| 2026-04-02 | ₹203.93 | ₹214.00 | ₹198.84 | ₹208.21 | 7,231 |
| 2026-04-01 | ₹197.75 | ₹207.30 | ₹195.05 | ₹203.04 | 12,012 |
| 2026-03-30 | ₹202.55 | ₹204.05 | ₹188.80 | ₹192.70 | 25,151 |
| 2026-03-27 | ₹216.90 | ₹217.00 | ₹200.90 | ₹204.50 | 150,815 |
| 2026-03-25 | ₹202.80 | ₹238.00 | ₹198.75 | ₹220.20 | 142,984 |
| 2026-03-24 | ₹202.85 | ₹210.30 | ₹198.75 | ₹202.80 | 19,149 |
| 2026-03-23 | ₹211.60 | ₹211.60 | ₹198.15 | ₹203.35 | 57,311 |
| 2026-03-20 | ₹218.75 | ₹223.00 | ₹208.10 | ₹211.60 | 127,319 |
| 2026-03-19 | ₹226.90 | ₹226.90 | ₹214.05 | ₹216.60 | 126,845 |
| 2026-03-18 | ₹217.20 | ₹226.90 | ₹205.30 | ₹221.25 | 28,979 |
| 2026-03-17 | ₹208.60 | ₹220.00 | ₹207.30 | ₹214.15 | 14,360 |
| 2026-03-16 | ₹220.90 | ₹221.10 | ₹205.20 | ₹208.75 | 60,821 |
| 2026-03-13 | ₹224.65 | ₹225.00 | ₹218.95 | ₹220.90 | 12,731 |
| 2026-03-12 | ₹230.60 | ₹236.10 | ₹223.80 | ₹227.00 | 12,584 |
| 2026-03-11 | ₹235.05 | ₹238.60 | ₹228.80 | ₹231.40 | 16,876 |
| 2026-03-10 | ₹241.90 | ₹244.30 | ₹232.00 | ₹234.80 | 19,905 |
| 2026-03-09 | ₹247.05 | ₹251.00 | ₹231.05 | ₹236.65 | 16,538 |
| 2026-03-06 | ₹246.00 | ₹253.80 | ₹245.80 | ₹252.05 | 14,818 |
| 2026-03-05 | ₹248.00 | ₹262.40 | ₹240.90 | ₹246.90 | 28,822 |
| 2026-03-04 | ₹252.35 | ₹257.95 | ₹247.10 | ₹248.80 | 24,262 |
| 2026-03-02 | ₹248.10 | ₹260.55 | ₹248.10 | ₹257.95 | 10,443 |
| 2026-02-27 | ₹263.70 | ₹268.60 | ₹262.05 | ₹264.90 | 147,883 |
| 2026-02-26 | ₹256.00 | ₹271.50 | ₹256.00 | ₹265.00 | 154,348 |
| 2026-02-25 | ₹254.90 | ₹263.00 | ₹252.60 | ₹259.85 | 405,112 |
| 2026-02-24 | ₹260.75 | ₹261.20 | ₹248.00 | ₹251.70 | 21,052 |
| 2026-02-23 | ₹262.50 | ₹267.00 | ₹258.80 | ₹261.15 | 46,244 |
| 2026-02-20 | ₹258.75 | ₹263.70 | ₹256.50 | ₹260.65 | 72,327 |
| 2026-02-19 | ₹263.15 | ₹265.40 | ₹260.00 | ₹260.55 | 40,301 |
| 2026-02-18 | ₹262.00 | ₹271.95 | ₹259.70 | ₹262.95 | 41,813 |
| 2026-02-17 | ₹270.10 | ₹270.40 | ₹262.45 | ₹265.25 | 12,640 |
| 2026-02-16 | ₹262.00 | ₹272.75 | ₹262.00 | ₹268.65 | 35,171 |
| 2026-02-13 | ₹276.65 | ₹278.20 | ₹269.05 | ₹271.90 | 17,942 |
| 2026-02-12 | ₹281.15 | ₹284.30 | ₹272.85 | ₹282.35 | 58,960 |
| 2026-02-11 | ₹282.00 | ₹284.80 | ₹273.10 | ₹281.15 | 43,458 |
| 2026-02-10 | ₹290.00 | ₹297.90 | ₹276.40 | ₹283.15 | 176,719 |
| 2026-02-09 | ₹284.30 | ₹293.40 | ₹284.30 | ₹288.60 | 22,229 |
| 2026-02-06 | ₹291.00 | ₹291.00 | ₹280.35 | ₹284.35 | 11,915 |
| 2026-02-05 | ₹298.60 | ₹298.60 | ₹289.30 | ₹292.40 | 8,532 |
| 2026-02-04 | ₹273.00 | ₹305.00 | ₹273.00 | ₹295.40 | 15,469 |
| 2026-02-03 | ₹273.60 | ₹322.50 | ₹271.60 | ₹291.15 | 47,152 |
| 2026-02-02 | ₹266.30 | ₹275.00 | ₹259.25 | ₹268.75 | 34,994 |
| 2026-02-01 | ₹271.30 | ₹279.30 | ₹264.00 | ₹266.30 | 17,442 |
| 2026-01-30 | ₹269.95 | ₹272.90 | ₹267.95 | ₹271.30 | 11,225 |
| 2026-01-29 | ₹271.00 | ₹278.55 | ₹265.60 | ₹273.95 | 12,061 |
| 2026-01-28 | ₹265.80 | ₹279.90 | ₹265.70 | ₹269.00 | 47,403 |
| 2026-01-27 | ₹275.95 | ₹275.95 | ₹264.20 | ₹270.40 | 31,506 |
| 2026-01-23 | ₹293.00 | ₹293.00 | ₹266.35 | ₹269.45 | 25,208 |
| 2026-01-22 | ₹293.35 | ₹295.85 | ₹289.45 | ₹293.20 | 11,025 |
| 2026-01-21 | ₹306.80 | ₹306.80 | ₹289.10 | ₹293.35 | 30,897 |
| 2026-01-20 | ₹312.30 | ₹312.35 | ₹303.50 | ₹305.85 | 19,877 |
| 2026-01-19 | ₹314.00 | ₹316.10 | ₹310.10 | ₹310.75 | 13,144 |
| 2026-01-16 | ₹310.40 | ₹317.00 | ₹306.80 | ₹311.95 | 24,045 |
| 2026-01-14 | ₹310.05 | ₹310.35 | ₹304.20 | ₹308.80 | 10,341 |
| 2026-01-13 | ₹318.10 | ₹318.10 | ₹306.10 | ₹308.40 | 25,474 |
| 2026-01-12 | ₹303.05 | ₹320.65 | ₹303.05 | ₹313.95 | 21,258 |
| 2026-01-09 | ₹319.45 | ₹319.90 | ₹310.00 | ₹311.15 | 14,295 |
| 2026-01-08 | ₹329.20 | ₹331.15 | ₹320.00 | ₹322.55 | 17,732 |
| 2026-01-07 | ₹339.45 | ₹339.45 | ₹325.00 | ₹326.05 | 37,079 |
| 2026-01-06 | ₹340.90 | ₹341.80 | ₹337.00 | ₹339.45 | 7,271 |
| 2026-01-05 | ₹342.45 | ₹343.00 | ₹335.40 | ₹339.00 | 21,440 |
| 2026-01-02 | ₹343.25 | ₹352.40 | ₹340.05 | ₹343.00 | 35,743 |
| 2026-01-01 | ₹341.75 | ₹352.00 | ₹338.70 | ₹344.10 | 45,377 |
Arihant Superstructures Share Price Performance Analysis (Mar 2017 - Sep 2026)
ARIHANTSUP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.97%
₹344.10 → ₹227.20
Year to Date
Price Volatility
10.26%
Low Volatility
Year to Date
Average Daily Volume
91,355
Year to Date Average
NSE Exchange
Arihant Superstructures Share Price History – Frequently Asked Questions
Common questions about ARIHANTSUP historical data and records. Review ARIHANTSUP P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Arihant Superstructures (ARIHANTSUP)?
The all-time high share price of Arihant Superstructures was ₹553.6 recorded on January 07, 2025 on the NSE exchange.
What is the all-time low share price of Arihant Superstructures (ARIHANTSUP)?
The all-time low share price of Arihant Superstructures was ₹15.75 recorded on May 20, 2020 on the NSE exchange.
How can I download ARIHANTSUP historical share price data?
You can download Arihant Superstructures 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 ARIHANTSUP shares?
The highest trading volume day for Arihant Superstructures was 8,240,130 shares traded on May 18, 2026 on the NSE exchange, with share price at ₹258.5.