BSE · ARIHANTSUP · stock
Arihant Superstructures Limited (ARIHANTSUP) stock price history
Every BSE trading session of Arihant Superstructures Limited from Sep 27, 2005 to Nov 13, 2026: 5,206 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARIHANTSUP adjusted close, 2005 to 2026
- ₹541.55
- All time high, 2025
- ₹408.53
- 52 week high, ₹188.28 low
- 5,206
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ARIHANTSUP key facts
- Arihant Superstructures Limited (ARIHANTSUP) closed at ₹212.00 on Nov 13, 2026 on BSE.
- ARIHANTSUP's all time high close is ₹541.55, set on Jan 8, 2025; its all time low close is ₹1.84 on Sep 27, 2005.
- ARIHANTSUP's 52 week range is ₹188.28 to ₹408.53.
- ARIHANTSUP returned -44.9% over the year to Nov 13, 2026 and +18.7% over five years.
- Over ten years ARIHANTSUP returned +125%, +8.4% a year compounded.
- ARIHANTSUP's deepest drawdown was -91.4% from Jul 6, 2017 to Jun 1, 2020.
- DataCedar holds 5,206 daily sessions of ARIHANTSUP history from Sep 27, 2005 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
ARIHANTSUP price chart, 2005 to 2026
ARIHANTSUP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -16.0% |
| 6 months | -16.1% |
| Year to date | -35.0% |
| 1 year | -44.9% |
| 3 years | -7.3% |
| 5 years | +18.7% |
| 10 years | +124.7% |
| Since Sep 27, 2005 | +11,418% |
| Compound annual growth, 21.1 years | +25.2% |
ARIHANTSUP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹541.55 on Jan 8, 2025
- All time low close
- ₹1.84 on Sep 27, 2005
- 52 week high
- ₹408.53 on Nov 17, 2025
- 52 week low
- ₹188.28 on Mar 30, 2026
- Deepest drawdown
- -91.4% from Jul 6, 2017 to Jun 1, 2020, recovered Dec 8, 2021
- Best single session
- +19.9% on Apr 15, 2021
- Worst single session
- -20.0% on Jun 27, 2018
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2005
- 115×
- Best calendar year
- 2010, +1,648%
- Worst calendar year
- 2018, -65%
ARIHANTSUP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 27, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹339.61 | ₹350.64 | ₹188.28 | ₹212.00 | -37.1% | 917.9K | 212 |
| 2025 | ₹456.76 | ₹552.35 | ₹302.60 | ₹336.86 | -27.7% | 961.8K | 248 |
| 2024 | ₹252.79 | ₹499.60 | ₹252.79 | ₹465.86 | +73.2% | 1.9M | 245 |
| 2023 | ₹221.98 | ₹287.25 | ₹156.44 | ₹268.91 | +21.6% | 7.2M | 245 |
| 2022 | ₹180.00 | ₹258.43 | ₹100.88 | ₹221.14 | +29.3% | 8.5M | 248 |
| 2021 | ₹29.18 | ₹203.74 | ₹28.78 | ₹171.05 | +465.2% | 7.3M | 248 |
| 2020 | ₹26.65 | ₹38.77 | ₹16.32 | ₹30.26 | +15.3% | 494.6K | 251 |
| 2019 | ₹59.97 | ₹67.24 | ₹20.77 | ₹26.26 | -55.7% | 2.4M | 242 |
| 2018 | ₹175.08 | ₹184.56 | ₹45.39 | ₹59.29 | -65.1% | 7.4M | 246 |
| 2017 | ₹97.69 | ₹203.17 | ₹89.74 | ₹169.99 | +74.4% | 49M | 248 |
| 2016 | ₹85.50 | ₹107.85 | ₹48.48 | ₹97.49 | +19.9% | 14.8M | 246 |
| 2015 | ₹38.14 | ₹85.55 | ₹24.11 | ₹81.32 | +114.3% | 7.5M | 246 |
| 2014 | ₹33.49 | ₹49.12 | ₹28.07 | ₹37.95 | +13.8% | 2.1M | 244 |
| 2013 | ₹41.40 | ₹56.62 | ₹32.84 | ₹33.35 | -18.1% | 3.3M | 248 |
| 2012 | ₹36.21 | ₹56.48 | ₹30.18 | ₹40.71 | +14.0% | 5.5M | 245 |
| 2011 | ₹49.95 | ₹58.18 | ₹32.52 | ₹35.71 | -29.7% | 3M | 246 |
| 2010 | ₹2.91 | ₹80.90 | ₹2.91 | ₹50.81 | +1,648% | 604.3K | 249 |
| 2009 | ₹2.58 | ₹2.91 | ₹2.58 | ₹2.91 | +12.8% | 39.4K | 243 |
| 2008 | ₹2.58 | ₹2.58 | ₹2.58 | ₹2.58 | 0.0% | 18.4K | 246 |
| 2007 | ₹2.58 | ₹2.58 | ₹2.58 | ₹2.58 | +10.3% | 20.3K | 248 |
| 2006 | ₹1.84 | ₹2.34 | ₹1.84 | ₹2.34 | +27.0% | 15.7K | 247 |
| 2005 | ₹1.84 | ₹1.84 | ₹1.84 | ₹1.84 | n/a | 69 | 65 |
ARIHANTSUP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹212.00 | +3.3% |
| October 2026 | ₹205.20 | -9.0% |
| September 2026 | ₹225.45 | -10.9% |
| August 2026 | ₹253.11 | -4.0% |
| July 2026 | ₹263.55 | +3.6% |
| June 2026 | ₹254.46 | -2.3% |
| May 2026 | ₹260.55 | -6.1% |
| April 2026 | ₹277.43 | +45.1% |
| March 2026 | ₹191.18 | -28.0% |
| February 2026 | ₹265.69 | -1.6% |
| January 2026 | ₹269.89 | -19.9% |
| December 2025 | ₹336.86 | -2.4% |
About the ARIHANTSUP data
Daily bars. 5,206 sessions from Sep 27, 2005 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 27, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AARIHANTSUP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ARIHANTSUP share price history
