Arisinfra Solutions Ltd

Arisinfra Solutions Ltd Historical Data

NSEBSE

₹158.1

(-2.79%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	146	163	146	160.88	36,816	50,85,65,868.04	9,52,428
09-Sep-2025	162.8	163.74	157.26	158.51	17,708	17,80,82,047.57	4,01,885
10-Sep-2025	159.74	168.8	159.41	165.56	26,307	33,00,28,357.17	8,92,689
11-Sep-2025	167.78	168.9	162.3	163.81	19,959	23,98,21,425.02	6,13,869
12-Sep-2025	164.6	165.9	162.05	162.91	11,336	10,96,50,848.57	3,46,183
15-Sep-2025	163.38	164	159.54	159.95	5,786	5,00,93,048.8	1,36,024
16-Sep-2025	160.9	161.96	159	159.47	4,506	4,24,04,552.56	1,04,106
17-Sep-2025	160	161.7	157.25	158.86	7,012	6,03,26,232.65	1,45,741
18-Sep-2025	159.6	160.59	155.19	158.44	11,614	12,34,99,700.33	3,67,285
19-Sep-2025	159	165.75	158.67	159.52	14,894	25,01,79,044.18	7,32,037
22-Sep-2025	159.5	174	154.5	170.48	52,477	96,71,43,248.64	27,81,625
23-Sep-2025	171	171.66	161	162.99	18,771	24,62,50,734.47	7,73,854
24-Sep-2025	162.99	163.1	156.22	156.86	8,666	13,37,19,497.41	5,39,396
25-Sep-2025	158.8	159.58	156.03	158.27	7,896	12,15,27,323.05	5,00,484
26-Sep-2025	157.7	159.79	153.13	157.79	9,522	7,96,99,961.57	2,37,352
29-Sep-2025	158	159.8	152.59	153.44	5,522	4,74,15,866.6	1,20,810
30-Sep-2025	153.5	155.59	148.09	149.3	7,058	6,09,76,592.93	1,78,323
01-Oct-2025	149.4	156.65	148.85	154.58	14,640	19,76,80,318.02	6,45,772
03-Oct-2025	155.68	163.94	154.1	162.64	20,423	23,10,31,728.14	6,05,710
06-Oct-2025	163.8	163.8	157.5	158.1	10,087	7,51,58,190.25	1,80,800

Arisinfra Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice