Arisinfra Solutions Ltd

Arisinfra Solutions Ltd Historical Data

NSEBSE

₹170.48

(6.87%)

Sep 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/08/2025

To Date

22/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	146.9	153.75	146.24	148.87	18,203	17,13,16,109.73	2,52,958
26-Aug-2025	148.5	150.99	145.58	150.06	8,169	13,38,62,209.29	6,52,950
28-Aug-2025	149.11	152	146.68	149.82	10,618	6,55,30,721.93	1,60,309
29-Aug-2025	149.91	150.99	145.5	146.81	5,792	4,59,42,710.41	98,649
01-Sep-2025	146.8	148	141	142.88	6,266	5,53,83,587.26	2,00,125
02-Sep-2025	143.8	144.92	141.83	142.31	5,518	3,16,96,266.28	98,538
03-Sep-2025	142.31	147.25	141.95	143.26	8,689	5,59,17,335.61	1,87,509
04-Sep-2025	145.44	146	142.46	142.92	7,265	4,50,61,935.13	1,70,461
05-Sep-2025	143	145.88	142.51	143.1	4,439	4,74,20,599.31	1,67,205
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

Arisinfra Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice