NSE · ARIHANT · stock
Arihant Foundations & Housing Limited (ARIHANT) stock price history
Every NSE trading session of Arihant Foundations & Housing Limited from Dec 26, 2006 to Sep 28, 2026: 3,848 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
ARIHANT adjusted close, 2006 to 2026
- ₹1,150
- All time high, 2026
- ₹1,225
- 52 week high, ₹39.65 low
- 3,848
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ARIHANT key facts
- Arihant Foundations & Housing Limited (ARIHANT) closed at ₹914.05 on Sep 28, 2026 on NSE.
- ARIHANT's all time high close is ₹1,150, set on Aug 4, 2026; its all time low close is ₹10.85 on Mar 25, 2020.
- ARIHANT's 52 week range is ₹39.65 to ₹1,225.
- ARIHANT returned +2,205% over the year to Sep 28, 2026 and +3,285% over five years.
- Over ten years ARIHANT returned +2,108%, +36.3% a year compounded.
- ARIHANT's deepest drawdown was -98.2% from Dec 13, 2007 to Mar 25, 2020.
- DataCedar holds 3,848 daily sessions of ARIHANT history from Dec 26, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARIHANT price chart, 2006 to 2026
ARIHANT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +8.3% |
| 6 months | +2,205% |
| Year to date | +2,205% |
| 1 year | +2,205% |
| 3 years | +2,205% |
| 5 years | +3,285% |
| 10 years | +2,108% |
| Since Dec 26, 2006 | +90.8% |
| Compound annual growth, 19.8 years | +3.3% |
ARIHANT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,150 on Aug 4, 2026
- All time low close
- ₹10.85 on Mar 25, 2020
- 52 week high
- ₹1,225 on Jul 29, 2026
- 52 week low
- ₹39.65 on Apr 13, 2026
- Deepest drawdown
- -98.2% from Dec 13, 2007 to Mar 25, 2020, recovered Apr 20, 2026
- Best single session
- +2,189% on Apr 20, 2026
- Worst single session
- -21.3% on Nov 21, 2011
- Volatility, 1 year annualised
- 318.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +271%
- Worst calendar year
- 2008, -94%
ARIHANT 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. 2006 starts on Dec 26, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹39.65 | ₹1,225 | ₹39.65 | ₹914.05 | +2,205% | 720.9K | 118 |
| 2022 | ₹39.20 | ₹50.25 | ₹36.95 | ₹39.65 | +1.0% | 1.3M | 28 |
| 2021 | ₹21.85 | ₹66.40 | ₹16.40 | ₹39.25 | +67.0% | 4.9M | 248 |
| 2020 | ₹19.05 | ₹24.50 | ₹10.40 | ₹23.50 | +18.4% | 746.3K | 251 |
| 2019 | ₹32.00 | ₹39.65 | ₹14.15 | ₹19.85 | -38.7% | 1.2M | 243 |
| 2018 | ₹57.40 | ₹62.00 | ₹22.45 | ₹32.40 | -40.8% | 465.3K | 246 |
| 2017 | ₹58.00 | ₹64.75 | ₹38.00 | ₹54.75 | -3.9% | 246.1K | 248 |
| 2016 | ₹52.00 | ₹82.40 | ₹33.40 | ₹57.00 | +13.8% | 717.4K | 246 |
| 2015 | ₹60.00 | ₹72.05 | ₹30.50 | ₹50.10 | -16.5% | 393.9K | 246 |
| 2014 | ₹35.90 | ₹76.75 | ₹33.40 | ₹60.00 | +67.1% | 180.4K | 244 |
| 2013 | ₹54.75 | ₹55.75 | ₹34.20 | ₹35.90 | -32.1% | 117.6K | 248 |
| 2012 | ₹44.07 | ₹55.90 | ₹34.45 | ₹52.90 | +20.0% | 165.5K | 245 |
| 2011 | ₹88.78 | ₹98.23 | ₹42.51 | ₹44.07 | -50.7% | 121.8K | 246 |
| 2010 | ₹125.32 | ₹191.90 | ₹75.24 | ₹89.36 | -30.8% | 695.2K | 250 |
| 2009 | ₹34.60 | ₹220.98 | ₹25.18 | ₹129.14 | +271.2% | 842.2K | 243 |
| 2008 | ₹562.25 | ₹608.33 | ₹21.27 | ₹34.79 | -93.9% | 1.3M | 246 |
| 2007 | ₹485.61 | ₹691.01 | ₹239.65 | ₹568.01 | +18.1% | 1M | 248 |
| 2006 | ₹478.28 | ₹503.94 | ₹458.12 | ₹480.98 | n/a | 8.1K | 4 |
ARIHANT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹914.05 | +0.7% |
| August 2026 | ₹907.80 | -20.6% |
| July 2026 | ₹1,143 | +35.3% |
| June 2026 | ₹844.50 | -5.5% |
| May 2026 | ₹893.85 | -1.9% |
| April 2026 | ₹910.70 | +2,197% |
| February 2022 | ₹39.65 | -2.8% |
| January 2022 | ₹40.80 | +3.9% |
| December 2021 | ₹39.25 | -3.8% |
| November 2021 | ₹40.80 | -33.6% |
| October 2021 | ₹61.45 | +132.8% |
| September 2021 | ₹26.40 | +10.2% |
About the ARIHANT data
Daily bars. 3,848 sessions from Dec 26, 2006 to Sep 28, 2026, one row per NSE 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 17, 2026 forward, most recent session Sep 29, 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 NSE 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 Dec 26, 2006, 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/ARIHANT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ARE&M Amara Raja Energy & Mobility Limited
- ARENTERP Rajdarshan Industries Limited
- ARFIN Arfin India Limited
- ARIES Aries Agro Limited
- ARIHANTCAP Arihant Capital Markets Limited
- ARIHANTSUP Arihant Superstructures Limited
- ARIS Arisinfra Solutions Limited
- ARKADE Arkade Developers Limited
Common questions
ARIHANT share price history
