Arihant’s Securities Ltd (ARIH)

ARIH
🏛️ インド →
22.56
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 12.19 12.19 12.19 12.19 0.0M
2021-12-30 11.61 11.61 11.61 11.61 0.0M
2021-12-29 11.06 11.06 11.06 11.06 0.0M
2021-12-28 10.54 10.54 10.54 10.54 0.0M
2021-12-27 9.57 10.04 9.57 10.04 0.0M
2021-12-24 9.57 9.57 9.57 9.57 0.0M
2021-12-23 9.12 9.12 9.12 9.12 0.0M
2021-12-22 8.69 8.69 8.69 8.69 0.0M
2021-12-21 8.28 8.28 8.28 8.28 0.0M
2021-12-16 7.52 7.89 7.52 7.89 0.0M
2021-12-15 6.82 7.52 6.82 7.52 0.0M
2021-12-14 7.17 7.17 7.17 7.17 0.0M
2021-12-13 7.51 7.51 7.51 7.51 0.0M
2021-12-10 7.51 7.51 7.51 7.51 0.0M
2021-12-09 7.51 7.51 7.51 7.51 0.0M
2021-12-08 7.89 7.89 7.89 7.89 0.0M
2021-12-07 7.89 7.89 7.89 7.89 0.0M
2021-12-06 8.30 8.30 8.30 8.30 0.0M
2021-12-03 8.30 8.30 8.30 8.30 0.0M
2021-11-29 8.30 8.30 8.30 8.30 0.0M
2021-11-24 8.30 8.30 8.30 8.30 0.0M
2021-11-23 8.30 8.30 8.30 8.30 0.0M
2021-11-22 8.73 8.73 8.73 8.73 0.0M
2021-11-18 9.18 9.18 9.18 9.18 0.0M
2021-11-15 8.75 8.75 8.75 8.75 0.0M
2021-11-12 8.75 8.75 8.75 8.75 0.0M
2021-11-11 8.90 8.90 8.80 8.80 0.0M
2021-11-10 8.08 8.48 8.08 8.48 0.0M
2021-11-09 8.08 8.08 8.08 8.08 0.0M
2021-11-08 8.07 8.07 7.70 7.70 0.0M
2021-11-01 7.69 7.69 7.69 7.69 0.0M
2021-10-26 7.69 7.69 7.69 7.69 0.0M
2021-10-25 7.69 7.69 7.69 7.69 0.0M
2021-10-22 7.33 7.33 7.33 7.33 0.0M
2021-10-21 7.33 7.33 7.33 7.33 0.0M
2021-10-20 7.32 7.32 7.32 7.32 0.0M
2021-10-19 7.31 7.32 7.31 7.32 0.0M
2021-10-18 8.06 8.06 7.69 7.69 0.0M
2021-10-14 8.06 8.06 8.06 8.06 0.0M
2021-10-13 8.48 8.48 8.48 8.48 0.0M
2021-10-12 8.48 8.48 8.48 8.48 0.0M
2021-10-11 8.10 8.92 8.10 8.92 0.0M
2021-10-08 8.50 8.50 8.08 8.50 0.0M
2021-10-07 8.50 8.50 8.50 8.50 0.0M
2021-10-06 8.80 8.80 8.50 8.50 0.0M
2021-10-05 8.82 8.82 8.60 8.60 0.0M
2021-10-04 8.40 8.40 8.40 8.40 0.0M
2021-10-01 7.96 8.00 7.96 8.00 0.0M
2021-09-30 7.96 7.96 7.22 7.96 0.0M
2021-09-29 8.36 8.36 7.59 7.59 0.0M
2021-09-28 7.99 7.99 7.32 7.97 0.0M
2021-09-27 8.00 8.00 7.60 7.70 0.0M
2021-09-24 7.99 8.39 7.99 8.00 0.0M
2021-09-23 8.41 8.41 8.41 8.41 0.0M
2021-09-22 8.85 8.85 8.85 8.85 0.0M
2021-09-21 9.02 9.02 9.02 9.02 0.0M
2021-09-20 9.02 9.96 9.02 9.02 0.0M
2021-09-17 9.49 9.49 9.49 9.49 0.0M
2021-09-16 10.58 10.80 9.98 9.98 0.0M
2021-09-15 10.90 10.90 9.88 10.50 0.0M
2021-09-14 11.46 11.46 10.38 10.39 0.0M
2021-09-13 10.20 10.92 9.88 10.92 0.0M
2021-09-09 10.49 10.49 10.40 10.40 0.0M
2021-09-08 11.20 11.20 10.62 10.62 0.0M
2021-09-07 12.33 12.33 11.17 11.17 0.0M
2021-09-06 11.86 11.86 10.74 11.75 0.0M
2021-09-03 11.30 11.30 11.30 11.30 0.0M
2021-09-02 10.93 11.50 10.93 11.30 0.0M
2021-09-01 12.18 12.18 11.02 11.50 0.0M
2021-08-31 11.82 11.82 10.70 11.60 0.0M
2021-08-30 11.65 12.44 11.26 11.26 0.0M
2021-08-27 12.06 12.06 10.92 11.85 0.0M
2021-08-26 11.49 11.49 11.00 11.49 0.0M
2021-08-25 11.44 11.44 10.95 10.95 0.0M
2021-08-24 10.92 10.92 9.88 10.90 0.0M
2021-08-23 10.40 10.40 9.50 10.40 0.0M
2021-08-20 9.25 9.91 9.25 9.91 0.0M
2021-08-18 10.39 10.39 9.41 9.44 0.0M
2021-08-17 10.40 10.40 9.90 9.90 0.0M
2021-08-16 9.91 9.91 9.65 9.91 0.0M
2021-08-13 10.42 10.42 9.44 9.44 0.0M
2021-08-12 9.93 9.93 9.93 9.93 0.0M
2021-08-11 10.45 10.45 10.45 10.45 0.0M
2021-08-10 10.99 10.99 10.99 10.99 0.0M
2021-08-09 11.70 11.70 11.12 11.12 0.0M
2021-08-06 11.85 11.85 10.73 11.70 0.0M
2021-08-05 11.36 11.36 11.14 11.29 0.0M
2021-08-04 10.83 10.83 10.82 10.82 0.0M
2021-08-03 10.32 10.32 9.83 10.32 0.0M
2021-08-02 10.66 10.66 9.66 9.83 0.0M
2021-07-30 10.19 10.19 9.90 10.16 0.0M
2021-07-29 9.79 9.79 9.71 9.71 0.0M
2021-07-28 9.34 9.34 9.33 9.33 0.0M
2021-07-27 8.90 8.90 8.90 8.90 0.0M
2021-07-26 8.90 8.90 8.90 8.90 0.0M
2021-07-23 8.90 8.90 8.90 8.90 0.0M
2021-07-22 8.90 8.92 8.89 8.90 0.0M
2021-07-20 8.50 8.50 8.50 8.50 0.0M
2021-07-16 8.60 8.60 8.58 8.58 0.0M
2021-07-15 8.40 8.40 8.20 8.20 0.0M
2021-07-14 8.24 8.24 8.23 8.23 0.0M
2021-07-13 8.24 8.24 8.22 8.23 0.0M
2021-07-12 8.24 8.24 8.24 8.24 0.0M
2021-07-05 7.99 7.99 7.99 7.99 0.0M
2021-07-01 7.82 7.82 7.82 7.82 0.0M
2021-06-30 7.82 7.82 7.82 7.82 0.0M
2021-06-28 7.45 7.45 7.45 7.45 0.0M
2021-06-25 8.23 8.23 7.45 7.45 0.0M
2021-06-24 7.47 7.84 7.47 7.84 0.0M
2021-06-23 7.47 7.47 7.47 7.47 0.0M
2021-06-22 7.49 7.49 7.12 7.12 0.0M
2021-06-21 7.49 7.49 7.49 7.49 0.0M
2021-06-18 7.14 7.14 6.50 7.14 0.0M
2021-06-17 6.80 6.80 6.80 6.80 0.0M
2021-06-16 7.01 7.01 6.80 6.80 0.0M
2021-06-15 6.07 6.68 6.07 6.68 0.0M
2021-06-14 6.37 6.37 6.37 6.37 0.0M
2021-06-11 6.07 6.07 6.07 6.07 0.0M
2021-06-10 5.79 5.79 5.79 5.79 0.0M
2021-06-09 5.52 5.52 5.52 5.52 0.0M
2021-06-08 5.26 5.26 5.26 5.26 0.0M
2021-06-07 5.01 5.01 5.01 5.01 0.0M
2021-06-04 4.34 4.78 4.34 4.78 0.0M
2021-06-02 4.56 4.56 4.56 4.56 0.0M
2021-06-01 4.56 4.56 4.56 4.56 0.0M
2021-05-31 4.35 4.35 4.35 4.35 0.0M
2021-05-28 4.15 4.15 4.15 4.15 0.0M
2021-05-20 3.96 3.96 3.96 3.96 0.0M
2021-05-18 3.60 3.78 3.60 3.78 0.0M
2021-05-17 3.60 3.60 3.60 3.60 0.0M
2021-05-14 3.58 3.58 3.58 3.58 0.0M
2021-05-12 3.41 3.41 3.41 3.41 0.0M
2021-05-11 3.10 3.25 3.10 3.25 0.0M
2021-05-10 3.10 3.10 3.10 3.10 0.0M
2021-05-07 3.26 3.26 3.26 3.26 0.0M
2021-05-06 3.43 3.43 3.43 3.43 0.0M
2021-05-05 3.61 3.61 3.61 3.61 0.0M
2021-05-04 3.79 3.79 3.79 3.79 0.0M
2021-05-03 3.98 3.98 3.98 3.98 0.0M
2021-04-27 4.18 4.18 4.18 4.18 0.0M
2021-04-26 3.99 3.99 3.99 3.99 0.0M
2021-04-16 3.80 3.80 3.80 3.80 0.0M
2021-04-13 3.99 3.99 3.99 3.99 0.0M
2021-04-12 3.99 3.99 3.99 3.99 0.0M
2021-04-07 3.44 3.80 3.44 3.80 0.0M
2021-04-06 3.62 3.62 3.62 3.62 0.0M
2021-03-31 3.62 3.62 3.62 3.62 0.0M
2021-03-24 3.45 3.45 3.45 3.45 0.0M
2021-03-23 3.63 3.63 3.63 3.63 0.0M
2021-03-22 3.82 3.82 3.82 3.82 0.0M
2021-03-18 4.22 4.22 3.82 3.82 0.0M
2021-03-16 4.02 4.02 4.02 4.02 0.0M
2021-03-15 3.47 3.83 3.47 3.83 0.0M
2021-03-10 3.31 3.65 3.31 3.65 0.0M
2021-03-09 3.48 3.48 3.48 3.48 0.0M
2021-03-08 3.66 3.66 3.66 3.66 0.0M
2021-03-04 3.85 3.85 3.85 3.85 0.0M
2021-03-03 4.03 4.04 4.03 4.04 0.0M
2021-03-02 4.24 4.24 4.24 4.24 0.0M
2021-03-01 4.24 4.24 4.24 4.24 0.0M
2021-02-26 4.46 4.46 4.46 4.46 0.0M
2021-02-25 4.69 4.69 4.69 4.69 0.0M
2021-02-24 4.93 4.93 4.93 4.93 0.0M
2021-02-23 5.18 5.18 5.18 5.18 0.0M
2021-02-22 5.45 5.45 5.45 5.45 0.0M
2021-02-18 5.71 5.71 5.71 5.71 0.0M
2021-02-15 5.71 5.71 5.71 5.71 0.0M
2021-01-22 5.71 5.71 5.71 5.71 0.0M
2021-01-19 5.71 5.71 5.71 5.71 0.0M
2021-01-14 6.00 6.00 5.99 5.99 0.0M