Arisinfra Solutions Ltd

Arisinfra Solutions Ltd Historical Data

NSEBSE

₹143.91

(0.73%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	145.98	148.4	145.45	146.88	10,000	9,48,13,189.63	1,88,461
25-Jul-2025	146.99	147.88	143.61	145.13	6,562	5,79,02,052.58	99,347
28-Jul-2025	145.35	145.83	138.05	138.82	11,078	6,69,74,604.97	1,96,662
29-Jul-2025	138.45	139.3	136	137.07	9,246	3,54,04,588.63	98,046
30-Jul-2025	137.15	145	137.14	144.55	7,069	6,47,31,930.08	1,52,696
31-Jul-2025	143	144	141.17	142.9	3,144	3,12,81,986.68	1,02,516
01-Aug-2025	142.9	150.14	140.5	149.27	8,213	8,29,87,644.28	2,56,419
04-Aug-2025	150	156.9	148.87	155.73	8,650	8,51,92,396.12	2,37,413
05-Aug-2025	157.95	158	146.52	148.16	6,821	6,57,02,213.49	2,09,669
06-Aug-2025	149	149.89	143.7	147.05	3,384	2,65,28,697.37	78,877
07-Aug-2025	144.5	154	144.5	149.85	10,683	13,90,12,569.46	5,06,773
08-Aug-2025	151.95	152.5	144	144.75	4,907	4,77,23,831.98	1,56,166
11-Aug-2025	145.56	150.8	143.47	148.83	3,244	2,62,87,501.04	91,640
12-Aug-2025	149.05	149.7	147.21	148.22	2,057	2,00,23,063.54	90,209
13-Aug-2025	148.4	149.78	147.26	148.5	2,310	1,66,39,244.9	63,112
14-Aug-2025	147.9	148.21	140.98	141.33	3,943	3,81,63,862.5	1,76,457
18-Aug-2025	142.35	145.4	142.35	142.97	3,900	2,21,45,382.93	47,690
19-Aug-2025	143.01	143.97	139.97	140.73	3,956	3,16,70,273.13	1,12,737
20-Aug-2025	140.73	142.19	140.59	141.09	2,714	12,32,38,946.48	7,83,329
21-Aug-2025	141.11	146	141.11	142.87	5,251	3,45,31,144.33	98,519
22-Aug-2025	143.65	145.35	141.8	143.91	6,311	3,78,50,863.82	1,11,887

Arisinfra Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice