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
2023-12-29 17.80 17.80 17.15 17.80 0.0M
2023-12-28 17.60 17.60 17.50 17.50 0.0M
2023-12-27 16.65 17.28 16.65 17.28 0.0M
2023-12-26 17.29 17.60 16.95 16.95 0.0M
2023-12-22 17.29 17.29 17.20 17.29 0.0M
2023-12-21 17.29 17.29 16.96 17.29 0.0M
2023-12-20 16.70 17.30 16.70 17.30 0.0M
2023-12-19 17.00 17.00 17.00 17.00 0.0M
2023-12-18 17.30 17.30 17.30 17.30 0.0M
2023-12-15 17.65 17.65 17.65 17.65 0.0M
2023-12-14 18.30 18.30 17.94 18.00 0.0M
2023-12-13 18.30 18.30 18.30 18.30 0.0M
2023-12-12 18.60 18.60 18.30 18.30 0.0M
2023-12-11 19.05 19.05 18.67 18.67 0.0M
2023-12-08 18.36 19.05 18.36 19.05 0.0M
2023-12-07 18.73 18.73 18.36 18.73 0.0M
2023-12-06 19.10 19.10 18.73 18.73 0.0M
2023-12-05 19.11 19.11 19.11 19.11 0.0M
2023-12-04 19.64 19.64 19.50 19.50 0.0M
2023-12-01 19.30 19.71 18.96 19.71 0.0M
2023-11-30 19.39 20.00 19.00 19.34 0.0M
2023-11-29 19.95 19.95 18.20 19.39 0.0M
2023-11-28 18.89 19.70 18.89 19.00 0.0M
2023-11-24 17.58 18.90 17.58 18.84 0.0M
2023-11-23 18.75 19.00 17.58 18.00 0.0M
2023-11-22 19.10 19.10 18.50 18.50 0.0M
2023-11-21 18.25 18.25 18.15 18.20 0.0M
2023-11-20 16.66 17.85 16.66 17.39 0.0M
2023-11-17 17.90 18.60 16.90 17.02 0.0M
2023-11-16 17.90 17.96 16.26 17.78 0.0M
2023-11-15 17.99 17.99 17.10 17.11 0.0M
2023-11-13 18.05 18.05 16.35 17.99 0.0M
2023-11-12 17.22 17.22 16.40 17.20 0.0M
2023-11-10 15.87 16.65 15.11 16.40 0.0M
2023-11-09 16.68 16.68 15.87 15.87 0.0M
2023-11-08 16.74 16.74 16.68 16.70 0.0M
2023-11-07 15.40 16.10 14.70 16.08 0.0M
2023-11-06 15.30 16.05 14.55 15.40 0.0M
2023-11-03 15.36 15.36 15.28 15.29 0.0M
2023-11-02 14.90 15.46 14.20 15.06 0.0M
2023-11-01 14.99 14.99 14.15 14.90 0.0M
2023-10-31 14.90 14.90 14.70 14.79 0.0M
2023-10-30 14.15 14.99 14.15 14.62 0.0M
2023-10-27 14.10 15.00 14.10 14.71 0.0M
2023-10-26 14.80 14.80 14.79 14.79 0.0M
2023-10-25 15.70 15.70 14.25 14.25 0.0M
2023-10-23 15.10 15.10 14.15 14.98 0.0M
2023-10-20 14.00 14.89 14.00 14.84 0.0M
2023-10-19 14.90 14.90 14.25 14.70 0.0M
2023-10-18 15.10 15.10 14.13 14.99 0.0M
2023-10-17 14.95 14.95 14.15 14.87 0.0M
2023-10-16 14.21 15.10 13.90 14.89 0.0M
2023-10-13 14.58 14.58 13.65 14.50 0.0M
2023-10-12 14.30 15.01 13.65 13.90 0.0M
2023-10-11 15.37 15.37 14.30 14.30 0.0M
2023-10-10 14.70 14.70 14.30 14.64 0.0M
2023-10-09 14.76 14.76 13.68 14.02 0.0M
2023-10-06 14.79 14.79 13.75 14.40 0.0M
2023-10-05 14.21 14.90 13.61 14.16 0.0M
2023-10-04 13.50 14.74 13.50 14.21 0.0M
2023-10-03 14.25 14.90 14.20 14.20 0.0M
2023-09-29 14.91 14.91 13.50 14.90 0.0M
2023-09-28 14.75 14.75 13.60 14.20 0.0M
2023-09-27 15.70 15.70 14.25 14.31 0.0M
2023-09-26 15.70 15.70 14.30 15.00 0.0M
2023-09-25 16.10 16.10 14.70 15.00 0.0M
2023-09-22 15.49 15.49 14.50 15.37 0.0M
2023-09-21 15.25 15.25 14.70 15.24 0.0M
2023-09-20 15.49 15.49 14.50 15.38 0.0M
2023-09-18 15.49 15.49 15.01 15.02 0.0M
2023-09-15 15.18 15.18 14.75 15.15 0.0M
2023-09-14 14.75 15.72 14.75 15.18 0.0M
2023-09-13 14.88 15.10 14.60 14.98 0.0M
2023-09-12 15.49 15.49 14.35 15.11 0.0M
2023-09-11 15.45 15.45 14.30 14.80 0.0M
2023-09-08 15.49 15.49 14.21 15.00 0.0M
2023-09-07 15.49 15.49 14.80 14.95 0.0M
2023-09-06 14.89 14.99 14.25 14.82 0.0M
2023-09-05 14.55 15.21 13.85 14.91 0.1M
2023-09-04 14.51 14.51 13.45 14.49 0.0M
2023-09-01 15.00 15.00 13.76 13.88 0.1M
2023-08-31 14.75 15.29 14.02 14.48 0.0M
2023-08-30 15.40 15.40 13.94 14.75 0.0M
2023-08-29 14.75 14.75 13.66 14.67 0.0M
2023-08-28 14.63 14.99 14.00 14.05 0.0M
2023-08-25 14.61 15.97 14.00 14.63 0.0M
2023-08-24 14.23 15.50 14.23 14.91 0.0M
2023-08-23 17.40 17.40 14.02 14.51 0.0M
2023-08-22 13.75 15.00 12.80 14.61 0.0M
2023-08-21 13.65 14.59 12.70 12.76 0.0M
2023-08-18 12.88 15.24 12.80 13.32 0.0M
2023-08-17 12.63 12.99 11.65 12.86 0.0M
2023-08-16 12.79 13.95 12.06 12.62 0.0M
2023-08-14 13.80 13.80 11.55 12.33 0.0M
2023-08-11 12.00 12.95 11.50 12.60 0.0M
2023-08-10 12.95 12.95 11.04 11.65 0.0M
2023-08-09 10.75 12.76 10.75 11.32 0.0M
2023-08-08 11.25 11.25 10.15 10.75 0.0M
2023-08-07 10.45 10.70 9.30 10.50 0.0M
2023-08-04 10.50 10.60 9.58 9.81 0.0M
2023-08-03 10.56 10.56 9.96 10.35 0.0M
2023-08-02 9.50 11.50 9.25 10.21 0.0M
2023-08-01 10.38 10.39 9.57 10.35 0.0M
2023-07-31 9.65 10.42 9.65 10.38 0.0M
2023-07-28 10.10 10.43 9.50 10.34 0.0M
2023-07-27 10.45 10.45 10.20 10.44 0.0M
2023-07-26 10.57 10.57 9.61 10.54 0.0M
2023-07-25 11.97 11.97 10.00 10.58 0.0M
2023-07-24 10.40 12.48 9.33 10.54 0.0M
2023-07-21 10.00 10.60 9.95 10.50 0.0M
2023-07-20 10.00 10.25 9.22 10.04 0.0M
2023-07-19 10.62 10.62 9.80 10.25 0.0M
2023-07-18 10.30 10.85 9.06 9.95 0.0M
2023-07-17 10.67 10.67 9.73 10.64 0.0M
2023-07-14 10.40 10.74 9.55 10.67 0.0M
2023-07-13 11.00 11.00 10.05 10.74 0.0M
2023-07-12 10.99 10.99 10.04 10.69 0.0M
2023-07-11 10.82 10.85 10.01 10.04 0.0M
2023-07-10 11.92 11.92 9.25 10.82 0.0M
2023-07-07 11.00 11.92 10.51 11.00 0.0M
2023-07-06 10.45 11.64 10.45 11.17 0.0M
2023-07-05 11.00 11.19 10.31 10.74 0.0M
2023-07-04 11.69 11.69 10.60 11.34 0.0M
2023-07-03 11.90 11.90 10.55 11.50 0.0M
2023-06-30 11.84 11.84 11.00 11.28 0.0M
2023-06-28 13.00 13.00 11.05 11.56 0.0M
2023-06-27 13.50 13.50 11.79 12.23 0.0M
2023-06-26 11.50 12.80 10.50 11.51 0.0M
2023-06-23 11.50 11.90 11.34 11.61 0.0M
2023-06-22 11.50 12.00 10.50 11.72 0.0M
2023-06-21 10.79 11.90 10.05 11.27 0.0M
2023-06-20 11.20 11.20 9.80 10.38 0.0M
2023-06-19 11.46 11.46 9.21 10.75 0.0M
2023-06-16 11.20 11.50 10.30 10.68 0.0M
2023-06-15 12.00 13.25 11.55 11.97 0.0M
2023-06-14 12.17 12.50 11.01 12.00 0.0M
2023-06-13 11.94 12.95 10.65 12.17 0.1M
2023-06-12 10.50 11.01 9.70 11.00 0.1M
2023-06-09 10.00 10.00 8.76 9.18 0.1M
2023-06-08 9.20 9.50 8.60 9.46 0.0M
2023-06-07 9.00 9.89 8.25 9.50 0.0M
2023-06-06 9.97 9.97 9.15 9.49 0.0M
2023-06-05 9.25 10.00 9.00 9.43 0.0M
2023-06-02 9.80 9.99 9.02 9.48 0.0M
2023-06-01 10.49 10.49 9.21 9.48 0.0M
2023-05-31 9.65 10.00 9.00 9.96 0.0M
2023-05-30 9.89 10.50 9.31 10.00 0.0M
2023-05-29 9.85 10.00 9.20 9.40 0.0M
2023-05-26 10.00 10.00 9.16 9.84 0.0M
2023-05-25 9.99 10.00 9.25 10.00 0.0M
2023-05-24 10.00 11.84 9.02 9.99 0.0M
2023-05-23 10.00 11.73 9.60 9.88 0.0M
2023-05-22 9.95 11.00 9.33 9.78 0.0M
2023-05-19 9.60 10.00 9.60 10.00 0.0M
2023-05-18 9.05 9.75 8.80 9.75 0.0M
2023-05-17 9.80 9.90 9.20 9.75 0.0M
2023-05-16 9.50 10.94 9.50 10.00 0.0M
2023-05-15 9.50 10.00 9.50 9.73 0.0M
2023-05-12 9.45 10.00 9.45 9.75 0.0M
2023-05-11 9.50 9.50 9.45 9.45 0.0M
2023-05-09 9.50 10.00 9.05 9.50 0.0M
2023-05-08 9.20 9.74 8.55 9.50 0.0M
2023-05-05 9.75 9.75 9.20 9.50 0.0M
2023-05-04 9.50 10.00 9.50 9.52 0.0M
2023-05-03 9.50 10.99 9.22 9.50 0.0M
2023-05-02 9.50 10.00 9.45 9.51 0.0M
2023-04-28 9.90 10.30 9.20 9.50 0.0M
2023-04-27 9.35 10.00 9.01 9.34 0.0M
2023-04-26 9.50 9.75 9.11 9.51 0.0M
2023-04-25 9.16 9.50 9.16 9.42 0.0M
2023-04-24 9.65 9.65 9.30 9.65 0.0M
2023-04-21 9.85 10.40 9.50 10.00 0.0M
2023-04-20 9.50 12.00 9.40 10.20 0.0M
2023-04-19 10.20 10.30 10.00 10.00 0.0M
2023-04-18 9.45 11.00 9.41 10.01 0.0M
2023-04-17 9.57 10.50 9.56 9.60 0.0M
2023-04-13 9.50 11.47 9.49 10.19 0.0M
2023-04-12 9.50 11.00 9.11 9.56 0.0M
2023-04-11 9.01 9.75 9.01 9.52 0.0M
2023-04-10 9.00 9.10 8.95 9.00 0.0M
2023-04-06 9.00 9.75 9.00 9.26 0.0M
2023-04-05 9.00 9.75 8.32 9.00 0.0M
2023-04-03 9.00 9.90 9.00 9.00 0.0M
2023-03-31 9.00 9.00 8.20 9.00 0.0M
2023-03-29 8.30 9.00 8.30 9.00 0.0M
2023-03-28 9.00 9.50 8.25 9.13 0.0M
2023-03-27 8.24 8.99 7.83 8.86 0.0M
2023-03-24 8.61 9.00 8.18 8.22 0.0M
2023-03-23 8.20 9.19 7.90 8.61 0.0M
2023-03-22 9.00 9.00 8.31 8.36 0.0M
2023-03-21 9.00 9.25 8.33 9.00 0.0M
2023-03-20 10.00 10.89 8.91 9.02 0.0M
2023-03-17 9.90 9.90 9.19 9.90 0.0M
2023-03-16 9.90 9.90 9.90 9.90 0.0M
2023-03-15 9.90 10.25 9.90 9.99 0.0M
2023-03-14 10.00 10.00 9.55 9.55 0.0M
2023-03-13 10.00 10.00 9.15 9.96 0.0M
2023-03-10 9.88 10.00 9.06 9.99 0.0M
2023-03-09 9.88 9.88 9.88 9.88 0.0M
2023-03-08 9.99 9.99 9.06 9.88 0.0M
2023-03-06 10.00 10.00 9.32 9.99 0.0M
2023-03-03 9.01 9.99 9.00 9.30 0.0M
2023-03-02 9.99 9.99 9.05 9.30 0.0M
2023-03-01 10.20 10.20 9.13 9.99 0.0M
2023-02-28 10.00 10.00 9.26 10.00 0.0M
2023-02-27 10.00 10.00 9.11 9.11 0.0M
2023-02-24 9.26 10.00 9.26 9.30 0.0M
2023-02-23 10.50 10.50 9.46 10.00 0.0M
2023-02-22 10.90 10.90 9.11 10.00 0.0M
2023-02-21 10.50 10.50 9.37 9.99 0.0M
2023-02-20 10.50 10.50 9.20 10.00 0.0M
2023-02-17 10.00 10.00 9.85 10.00 0.0M
2023-02-16 10.50 10.50 9.76 9.82 0.0M
2023-02-15 9.57 11.00 9.57 10.10 0.0M
2023-02-14 9.58 10.50 9.58 10.50 0.0M
2023-02-13 9.50 11.00 9.50 10.50 0.0M
2023-02-10 9.70 10.75 9.70 10.40 0.0M
2023-02-09 11.00 11.00 10.35 10.37 0.0M
2023-02-08 10.58 11.00 10.40 11.00 0.0M
2023-02-07 11.25 11.25 10.58 10.58 0.0M
2023-02-06 10.51 11.00 10.50 10.58 0.0M
2023-02-03 11.00 11.00 11.00 11.00 0.0M
2023-02-02 11.33 11.50 10.45 11.00 0.0M
2023-02-01 10.70 11.25 10.70 11.00 0.0M
2023-01-31 10.96 11.95 10.91 11.18 0.0M
2023-01-30 12.07 12.07 11.47 11.48 0.0M
2023-01-27 13.33 13.33 12.07 12.07 0.0M
2023-01-25 12.21 12.75 12.21 12.70 0.0M
2023-01-24 11.29 12.21 11.29 12.21 0.0M
2023-01-23 11.63 12.84 11.63 11.63 0.0M
2023-01-20 11.99 12.86 11.99 12.24 0.0M
2023-01-19 12.25 12.85 11.65 12.62 0.0M
2023-01-18 12.25 12.28 12.00 12.25 0.0M
2023-01-17 11.72 11.72 11.19 11.70 0.0M
2023-01-16 11.17 11.17 11.17 11.17 0.0M
2023-01-13 10.50 10.64 10.50 10.64 0.0M
2023-01-12 10.65 11.00 10.12 10.14 0.0M
2023-01-11 10.80 11.30 10.26 10.65 0.0M
2023-01-10 10.37 10.88 10.37 10.80 0.0M
2023-01-09 10.36 11.00 10.36 10.37 0.0M
2023-01-06 11.00 11.00 10.90 10.90 0.0M
2023-01-05 11.00 11.00 10.50 10.50 0.0M
2023-01-04 11.50 11.50 10.50 10.50 0.0M
2023-01-03 11.00 11.50 10.51 11.00 0.0M
2023-01-02 11.00 11.00 11.00 11.00 0.0M