Arisinfra Solutions Ltd

Arisinfra Solutions Ltd Historical Data

NSEBSE

₹127.5

(0.74%)

Dec 10, 2025|12:14:53 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	152.85	156.06	151.15	151.65	9,509	11,57,23,781.12	2,41,324
21-Nov-2025	151.74	154.5	148.25	151.54	7,674	8,32,71,708.17	2,01,787
24-Nov-2025	149.5	150.62	141.62	143.64	6,248	5,63,27,645.58	1,60,084
25-Nov-2025	143.46	146	140.95	142.22	9,695	9,98,11,182.94	2,53,277
26-Nov-2025	141.99	143.93	141.1	142.62	3,530	3,34,74,737.21	81,326
27-Nov-2025	142.6	143.69	141.57	142.39	3,554	3,52,27,151.95	84,227
28-Nov-2025	142.9	142.9	139.1	139.76	5,810	4,62,29,990.67	1,11,307
01-Dec-2025	141.15	141.35	131.69	132.72	7,142	6,48,90,152.23	2,40,697
02-Dec-2025	132.99	135.73	129.2	133.14	11,676	8,99,21,001.89	2,13,232
03-Dec-2025	134.18	135.5	130.54	131.37	4,962	3,66,15,635.41	99,287
04-Dec-2025	131.45	134.4	130.22	131.75	3,703	3,11,64,860.96	1,11,636
05-Dec-2025	132.64	132.64	128.1	129.04	5,916	4,49,17,524.69	1,79,783
08-Dec-2025	129.5	129.5	121.55	122.94	5,748	3,95,60,680.8	1,45,444
09-Dec-2025	121.59	126.9	118.5	126.56	6,002	5,58,37,586.53	1,69,891

Arisinfra Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice