Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ARIHANTCAP, Arihant Capital Markets Limited, INE420B01036, Listing: 15-Jun-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 120.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 24-Oct-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 56.97 Barrier: 63.44; Drift%: 0.89
Basic Industry: Stockbroking & Allied Total Equity: 109,612,800 Low52 Date: 30-Mar-2026 SHP: 67.67 / 0.04 / 0.01 / 32.27
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 109.04 / 58.15 Month: 101.31 / 89.0 Week: 87.75 / 77.72 Day: 64.8 / 63.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 64.00 64.80 63.00 64.01 64.00 0.64 701.63 186,144 2.27 93,988 3.15 0.00 27
2 06-Apr 62.55 64.17 62.23 63.60 63.38 0.51 697.14 170,702 2.08 89,806 3.01 0.57 25
3 02-Apr 62.56 63.60 60.25 63.28 61.78 0.60 693.63 231,867 2.83 99,113 3.32 0.61 28
4 01-Apr 60.00 63.44 60.00 62.90 62.36 8.09 689.46 281,069 3.43 131,309 4.40 0.82 37
5 30-Mar 62.01 63.00 56.97 58.19 59.93 -6.31 637.84 366,535 4.47 181,884 6.10 1.09 51
6 27-Mar 66.28 66.63 61.20 62.11 63.61 -7.22 680.81 638,743 7.79 422,768 14.17 2.69 125
7 25-Mar 66.74 68.90 66.25 66.94 67.81 0.31 733.75 416,786 5.09 270,933 9.08 1.84 80
8 24-Mar 66.30 68.20 64.60 66.73 65.82 2.39 731.45 308,093 3.76 149,972 5.03 0.99 44
9 23-Mar 68.01 68.04 64.81 65.17 65.52 -4.18 714.35 314,715 3.84 191,207 6.41 1.25 57
10 20-Mar 68.30 69.45 67.51 68.01 68.53 0.07 745.48 174,740 2.13 93,142 3.12 0.64 28
11 19-Mar 69.40 69.40 67.10 67.96 68.63 -2.89 744.93 154,491 1.89 99,504 3.33 0.68 29
12 18-Mar 70.00 70.92 69.40 69.98 70.14 0.46 767.07 260,571 3.18 141,367 4.74 0.99 42
13 17-Mar 69.90 70.30 68.11 69.66 69.40 0.13 763.56 134,164 1.64 71,401 2.39 0.50 21
14 16-Mar 69.14 69.90 65.51 69.57 67.57 0.62 762.58 395,042 4.82 154,608 5.18 1.04 46
15 13-Mar 71.49 71.49 68.23 69.14 69.73 -2.76 757.86 194,804 2.38 92,443 3.10 0.64 27
16 12-Mar 72.60 72.60 70.60 71.10 71.45 -1.84 779.35 428,148 5.22 284,723 9.54 2.03 84
17 11-Mar 73.71 74.29 72.11 72.43 72.88 -1.74 793.93 190,818 2.33 115,737 3.88 0.84 34
18 10-Mar 72.71 74.17 71.13 73.71 72.75 3.71 807.96 208,715 2.55 79,583 2.67 0.58 24
19 09-Mar 72.00 72.50 70.56 71.07 71.01 -3.89 779.02 254,789 3.11 108,656 3.64 0.77 32
20 06-Mar 74.98 76.10 73.62 73.95 74.46 -1.27 810.59 210,718 2.57 85,715 2.87 0.64 25
21 05-Mar 75.79 76.49 73.46 74.90 75.06 0.05 821.00 249,511 3.04 106,066 3.55 0.80 31
22 04-Mar 75.00 76.19 73.21 74.86 74.78 -1.63 820.56 361,318 4.41 114,322 3.83 0.85 34
23 02-Mar 77.78 79.34 75.48 76.10 76.85 -5.08 834.15 446,975 5.45 175,111 5.87 1.35 52
24 27-Feb 81.65 81.65 79.92 80.17 80.31 -0.35 878.77 143,252 1.75 50,319 1.69 0.40 15
25 26-Feb 80.93 80.99 78.21 80.45 79.94 0.20 881.83 474,000 5.78 121,902 4.09 0.97 36
26 25-Feb 84.60 84.99 77.72 80.29 80.70 -4.88 880.08 1,300,429 15.87 275,571 9.24 2.22 82
27 24-Feb 86.00 87.52 82.20 84.41 84.34 0.27 925.24 1,980,427 24.16 301,328 10.10 2.54 89
28 23-Feb 78.88 87.75 78.10 84.18 84.46 11.99 922.72 7,819,243 95.41 1,081,721 36.25 9.14 320
29 20-Feb 76.16 76.50 74.56 75.17 75.31 -1.26 823.96 287,449 3.51 115,701 3.88 0.87 34
30 19-Feb 78.80 79.00 75.80 76.13 76.74 -2.98 834.48 159,270 1.94 89,952 3.01 0.69 27
31 18-Feb 76.71 81.20 76.30 78.47 79.41 3.48 860.13 1,272,069 15.52 130,675 4.38 1.04 39
32 17-Feb 74.90 76.62 74.15 75.83 75.36 1.58 831.19 170,954 2.09 48,500 1.63 0.37 14
33 16-Feb 75.00 75.01 74.19 74.65 74.55 -0.80 818.26 81,956 1.00 29,837 1.00 0.22 9
34 13-Feb 75.00 75.89 74.01 75.25 74.90 -0.74 824.84 183,131 2.23 57,176 1.92 0.43 17
35 12-Feb 77.50 77.94 75.60 75.81 76.32 -2.42 830.97 210,316 2.57 80,798 2.71 0.62 24
36 11-Feb 78.85 78.99 76.53 77.69 77.68 -0.84 851.58 316,392 3.86 88,325 2.96 0.69 26
37 10-Feb 80.82 82.00 77.80 78.35 79.40 -4.17 858.82 624,031 7.61 305,667 10.24 2.43 91
38 09-Feb 79.95 83.49 79.50 81.76 81.93 3.32 896.19 329,230 4.02 109,649 3.67 0.90 32
39 06-Feb 80.99 80.99 78.21 79.13 79.48 -2.28 867.37 215,096 2.62 71,683 2.40 0.57 23
40 05-Feb 81.99 82.86 80.67 80.98 81.43 -0.84 887.64 161,314 1.97 47,167 1.58 0.38 15
41 04-Feb 81.00 83.00 80.51 81.67 81.72 0.21 895.21 340,685 4.16 107,368 3.60 0.88 34
42 03-Feb 84.00 85.35 80.25 81.50 82.46 3.31 893.34 563,978 6.88 150,867 5.06 1.24 48
43 02-Feb 78.65 80.00 76.20 78.89 77.80 0.11 864.74 223,263 2.72 60,420 2.02 0.47 19
44 01-Feb 80.39 81.94 76.59 78.80 79.67 -1.98 863.75 212,172 2.59 52,843 1.77 0.42 17
45 30-Jan 80.00 82.01 79.00 80.39 80.61 -1.49 881.18 162,495 1.98 47,555 1.59 0.38 15
46 29-Jan 80.80 83.43 77.60 81.61 80.98 1.82 894.55 903,945 11.03 154,798 5.19 1.25 49
47 28-Jan 75.00 82.70 72.90 80.15 76.62 7.90 878.55 827,018 10.09 220,317 7.38 1.69 70
48 27-Jan 76.01 76.70 73.50 74.28 74.84 -2.25 814.20 366,569 4.47 144,685 4.85 1.08 46
49 23-Jan 79.48 79.48 75.60 75.99 77.26 -3.27 832.95 260,587 3.18 101,129 3.39 0.78 32
50 22-Jan 78.81 80.85 77.16 78.56 78.94 0.04 861.12 367,034 4.48 145,940 4.89 1.15 47
51 21-Jan 81.00 81.83 77.52 78.53 79.30 -1.01 860.79 650,645 7.94 247,550 8.30 1.96 79
52 20-Jan 85.45 88.00 78.06 79.33 83.20 -6.70 869.56 1,084,183 13.23 421,204 14.12 3.50 134
53 19-Jan 87.11 88.18 84.57 85.03 86.48 -3.11 932.04 580,583 7.08 185,898 6.23 1.61 59
54 16-Jan 88.55 90.79 87.20 87.76 88.77 -0.60 961.96 283,843 3.46 124,291 4.17 1.10 40
55 14-Jan 88.75 90.23 87.80 88.29 88.49 -0.46 967.77 373,345 4.56 218,320 7.32 1.93 70
56 13-Jan 88.12 92.75 87.91 88.70 90.10 0.99 972.27 1,073,640 13.10 243,362 8.16 2.19 78
57 12-Jan 91.01 91.54 86.97 87.83 88.66 -3.97 962.73 731,482 8.93 359,888 12.06 3.19 115
58 09-Jan 94.30 94.97 91.00 91.46 92.94 -2.92 1,002.52 478,161 5.83 190,887 6.40 1.77 61
59 08-Jan 95.41 97.12 93.01 94.21 95.09 -1.63 1,032.66 892,392 10.89 356,960 11.96 3.39 114
60 07-Jan 95.00 99.50 95.00 95.77 96.96 0.47 1,049.76 2,222,731 27.12 289,049 9.69 2.80 92
61 06-Jan 89.45 98.00 89.07 95.32 95.21 7.61 1,044.83 6,493,547 79.23 699,423 23.44 6.66 223
62 05-Jan 90.15 90.68 88.29 88.58 89.17 -2.20 970.95 186,591 2.28 83,295 2.79 0.74 27
63 02-Jan 89.60 91.71 89.53 90.57 90.67 1.21 992.76 214,028 2.61 93,216 3.12 0.85 30
64 01-Jan 90.00 90.69 89.00 89.49 89.66 -0.48 980.92 146,335 1.79 41,138 1.38 0.37 13
65 31-Dec 89.89 90.99 89.23 89.92 89.94 0.41 985.64 185,535 2.26 92,204 3.09 0.83 29
66 30-Dec 90.93 91.40 89.00 89.55 90.31 -1.01 981.58 497,017 6.06 250,695 8.40 2.26 80
67 29-Dec 91.21 92.29 89.80 90.46 90.84 -0.82 991.56 298,647 3.64 108,055 3.62 0.98 35

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    MOTILALOFS    NUVAMA    DAMCAPITAL    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com