Arisinfra Solutions Ltd

Arisinfra Solutions Ltd Historical Data

NSEBSE

₹152.85

(0.10%)

Nov 20, 2025|09:07:32 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	175	176.3	174	175.58	5,318	10,22,49,192.66	3,56,965
23-Oct-2025	176.65	178.3	171.23	174.78	27,211	38,78,75,380.19	8,31,442
24-Oct-2025	175	175.22	165.12	168.06	17,533	17,68,37,091.79	4,28,878
27-Oct-2025	169	169.57	165.5	166.05	5,133	4,93,91,448.66	92,762
28-Oct-2025	165.12	167	160.1	161.43	16,480	14,28,01,606.51	3,85,872
29-Oct-2025	164.45	168.58	163.97	166.2	10,463	17,15,35,896.13	3,61,825
30-Oct-2025	167.55	167.55	163.1	164.08	4,533	4,92,59,106.59	1,31,248
31-Oct-2025	164.7	165.94	163	163.47	3,937	4,10,79,892.71	73,851
03-Nov-2025	163.22	166.6	162.31	163.53	6,071	8,05,43,993.15	1,88,895
04-Nov-2025	163.5	168.8	163.15	165.4	8,345	12,03,58,157.75	2,67,896
06-Nov-2025	169	171.2	163	169.49	8,764	13,04,82,713.71	3,97,694
07-Nov-2025	168.4	175	157.95	164.35	18,754	30,86,82,428.13	5,35,478
10-Nov-2025	167	167	159.9	160.96	6,090	7,82,94,814.25	2,20,311
11-Nov-2025	160.96	160.96	151.9	152.63	7,710	9,36,42,513.83	3,14,172
12-Nov-2025	153.9	156	152.6	155.63	6,423	7,10,16,133.36	1,95,419
13-Nov-2025	155.55	155.55	151.13	151.8	5,341	6,12,77,646.99	2,13,437
14-Nov-2025	151.8	156.8	150.02	154.04	10,315	13,02,87,941.11	3,61,189
17-Nov-2025	154.99	159.9	153.25	158.48	9,337	10,90,60,789.24	2,98,307
18-Nov-2025	158.89	160	156.12	157.49	8,782	11,24,95,013.4	2,84,179
19-Nov-2025	156	156.56	151.32	152.7	7,443	7,81,12,055.24	2,07,931

Arisinfra Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice