Arihant Institute Ltd

BSE :541401 Sector : Education

Buy, Sell or Hold ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
13 Dec 2021	1.56	1.49	1.56	1.42	24000	4.70%
06 Dec 2021	1.49	1.59	1.59	1.49	12000	-3.87%
29 Nov 2021	1.55	1.41	1.55	1.41	68000	4.73%
22 Nov 2021	1.48	1.48	1.48	1.41	20000	0.00%
15 Nov 2021	1.48	1.34	1.48	1.34	40000	4.96%
25 Oct 2021	1.41	1.41	1.41	1.41	20000	-4.73%
18 Oct 2021	1.48	1.41	1.48	1.41	36000	0.00%
11 Oct 2021	1.48	1.48	1.48	1.48	4000	-4.52%
04 Oct 2021	1.55	1.55	1.55	1.55	20000	-4.91%
13 Sep 2021	1.63	1.63	1.63	1.63	12000	-4.68%
16 Aug 2021	1.71	1.71	1.71	1.71	4000	0.00%
09 Aug 2021	1.71	1.71	1.71	1.71	16000	-5.00%
02 Aug 2021	1.80	1.80	1.80	1.80	52000	4.65%
26 Jul 2021	1.72	1.72	1.72	1.72	8000	0.00%
19 Jul 2021	1.72	1.89	1.89	1.72	8000	-4.97%
12 Jul 2021	1.81	1.81	1.81	1.81	64000	-4.74%
05 Jul 2021	1.90	1.90	1.90	1.90	4000	-5.00%
28 Jun 2021	2.00	2.00	2.00	2.00	12000	0.00%
21 Jun 2021	2.00	1.94	2.00	1.85	28000	3.09%
14 Jun 2021	1.94	1.94	1.94	1.94	8000	0.00%
21 May 2021	1.94	2.08	2.08	1.94	8000	-3.48%
18 May 2021	2.01	2.10	2.10	2.01	8000	-4.29%
17 May 2021	2.10	2.00	2.10	2.00	12000	5.00%
14 May 2021	2.00	1.85	2.00	1.85	8000	4.71%
12 May 2021	1.91	1.91	1.91	1.91	4000	-4.50%
11 May 2021	2.00	2.00	2.00	2.00	8000	-4.31%
22 Apr 2021	2.09	2.09	2.09	2.09	4000	-5.00%
16 Apr 2021	2.20	2.01	2.20	2.01	8000	4.76%
15 Apr 2021	2.10	2.10	2.10	2.10	12000	5.00%
09 Apr 2021	2.00	2.00	2.00	2.00	4000	4.71%
08 Apr 2021	1.91	1.91	1.91	1.91	8000	4.95%
07 Apr 2021	1.82	1.82	1.82	1.82	4000	-3.70%
05 Apr 2021	1.89	1.89	1.89	1.89	4000	-3.57%
30 Mar 2021	1.96	1.96	1.96	1.96	4000	-3.92%
26 Mar 2021	2.04	1.90	2.04	1.90	28000	4.62%
23 Mar 2021	1.95	1.95	1.95	1.95	12000	-2.50%
19 Mar 2021	2.00	2.00	2.00	2.00	4000	3.09%
10 Mar 2021	1.94	1.91	2.08	1.91	24000	-2.51%
04 Mar 2021	1.99	2.13	2.13	1.99	8000	-3.40%
03 Mar 2021	2.06	2.06	2.06	2.06	8000	-4.19%
01 Mar 2021	2.15	2.16	2.16	2.15	24000	-4.87%
26 Feb 2021	2.26	2.26	2.26	2.26	4000	0.00%
25 Feb 2021	2.26	2.28	2.28	2.26	16000	-4.64%
23 Feb 2021	2.37	2.48	2.48	2.36	32000	-4.44%
19 Feb 2021	2.48	2.48	2.48	2.48	40000	0.00%
18 Feb 2021	2.48	2.71	2.71	2.48	32000	-4.25%
17 Feb 2021	2.59	2.59	2.59	2.59	4000	4.86%
16 Feb 2021	2.47	2.47	2.47	2.47	8000	4.66%
15 Feb 2021	2.36	2.36	2.36	2.36	12000	4.89%
12 Feb 2021	2.25	2.23	2.25	2.23	16000	4.65%
11 Feb 2021	2.15	2.15	2.15	2.15	4000	-4.44%
10 Feb 2021	2.25	2.10	2.25	2.08	88000	4.65%
09 Feb 2021	2.15	2.15	2.15	2.15	4000	4.88%
08 Feb 2021	2.05	1.88	2.05	1.88	100000	4.59%
05 Feb 2021	1.96	1.96	1.96	1.96	4000	-4.39%
04 Feb 2021	2.05	2.05	2.05	2.05	4000	0.00%
03 Feb 2021	2.05	2.10	2.20	2.05	20000	-2.38%
02 Feb 2021	2.10	2.10	2.10	2.10	4000	5.00%
01 Feb 2021	2.00	1.94	2.13	1.93	152000	-1.48%
29 Jan 2021	2.03	1.89	2.03	1.86	52000	4.10%
28 Jan 2021	1.95	1.95	1.95	1.92	32000	-3.47%
27 Jan 2021	2.02	2.04	2.04	2.02	12000	-4.72%
25 Jan 2021	2.12	2.14	2.14	2.12	8000	-4.93%
22 Jan 2021	2.23	2.43	2.43	2.23	24000	-3.88%
21 Jan 2021	2.32	2.32	2.33	2.12	32000	4.50%
20 Jan 2021	2.22	2.22	2.22	2.22	28000	4.72%
19 Jan 2021	2.12	2.12	2.12	2.12	8000	4.95%
18 Jan 2021	2.02	2.02	2.02	1.86	156000	4.66%
15 Jan 2021	1.93	1.93	1.93	1.93	16000	4.89%
14 Jan 2021	1.84	1.86	1.86	1.84	12000	-3.66%
13 Jan 2021	1.91	1.97	1.97	1.91	12000	-3.05%
12 Jan 2021	1.97	2.17	2.17	1.97	40000	-4.83%
11 Jan 2021	2.07	2.07	2.07	2.07	4000	4.02%
08 Jan 2021	1.99	1.99	1.99	1.99	4000	0.00%
07 Jan 2021	1.99	1.86	1.99	1.86	20000	4.74%
05 Jan 2021	1.90	2.04	2.04	1.90	20000	-2.56%
04 Jan 2021	1.95	1.95	1.95	1.94	28000	4.84%
01 Jan 2021	1.86	1.75	1.86	1.75	20000	4.49%
31 Dec 2020	1.78	1.70	1.78	1.70	12000	4.71%
30 Dec 2020	1.70	1.71	1.71	1.70	16000	-4.49%
29 Dec 2020	1.78	1.78	1.78	1.78	4000	-4.81%
24 Dec 2020	1.87	1.87	1.87	1.87	8000	4.47%
23 Dec 2020	1.79	1.79	1.79	1.79	8000	4.68%
21 Dec 2020	1.71	1.72	1.72	1.70	16000	-3.93%
18 Dec 2020	1.78	1.90	1.96	1.78	28000	-4.81%
16 Dec 2020	1.87	2.05	2.05	1.87	20000	-4.59%
15 Dec 2020	1.96	1.87	1.96	1.87	44000	4.81%
14 Dec 2020	1.87	1.87	1.87	1.71	120000	4.47%
11 Dec 2020	1.79	1.79	1.79	1.79	12000	4.68%
09 Dec 2020	1.71	1.71	1.71	1.71	28000	-4.47%
08 Dec 2020	1.79	1.79	1.79	1.79	16000	-4.79%
07 Dec 2020	1.88	1.88	1.88	1.88	16000	-4.57%
02 Dec 2020	1.97	1.97	1.97	1.97	4000	-4.83%
01 Dec 2020	2.07	2.07	2.07	2.07	12000	-4.61%
20 Nov 2020	2.17	2.17	2.17	2.17	12000	-4.82%
27 Oct 2020	2.28	2.28	2.28	2.28	8000	-4.60%
20 Oct 2020	2.39	2.39	2.39	2.39	4000	-4.78%
19 Oct 2020	2.51	2.51	2.51	2.51	40000	-4.92%
08 Oct 2020	2.64	2.64	2.64	2.64	4000	-1.86%
07 Oct 2020	2.69	2.69	2.69	2.69	4000	-1.82%
06 Oct 2020	2.74	2.74	2.74	2.74	4000	-1.79%
05 Oct 2020	2.79	2.89	2.89	2.79	84000	-1.76%
01 Oct 2020	2.84	2.84	2.84	2.84	4000	4.80%
30 Sep 2020	2.71	2.71	2.71	2.71	8000	4.63%
29 Sep 2020	2.59	2.59	2.59	2.59	4000	4.86%
28 Sep 2020	2.47	2.47	2.47	2.47	32000	4.66%
25 Sep 2020	2.36	2.36	2.36	2.36	4000	4.89%
24 Sep 2020	2.25	2.05	2.25	2.05	156000	4.65%
23 Sep 2020	2.15	2.15	2.15	2.15	8000	-4.87%
22 Sep 2020	2.26	2.26	2.46	2.26	72000	-4.64%
21 Sep 2020	2.37	2.37	2.37	2.37	16000	-4.82%
18 Sep 2020	2.49	2.49	2.49	2.49	76000	-4.96%
17 Sep 2020	2.62	2.62	2.62	2.62	16000	-4.73%
15 Sep 2020	2.75	2.75	2.75	2.75	8000	-4.84%
09 Sep 2020	2.89	2.90	2.90	2.89	20000	-4.93%
08 Sep 2020	3.04	3.04	3.04	3.04	4000	0.00%
07 Sep 2020	3.04	2.85	3.13	2.85	184000	1.67%
04 Sep 2020	2.99	2.99	2.99	2.99	4000	-4.78%
03 Sep 2020	3.14	3.14	3.14	3.14	4000	-4.85%
02 Sep 2020	3.30	3.30	3.30	3.30	4000	-4.90%
31 Aug 2020	3.47	3.47	3.47	3.47	8000	-4.93%
28 Aug 2020	3.65	3.65	3.65	3.65	8000	-4.95%
27 Aug 2020	3.84	3.84	3.84	3.84	36000	-9.86%
26 Aug 2020	4.26	4.26	4.26	4.26	4000	-9.94%
20 Aug 2020	4.73	4.73	4.73	4.73	20000	-9.90%
18 Aug 2020	5.25	5.25	5.25	5.25	8000	-9.95%
18 Dec 2019	5.83	5.83	5.83	5.83	24000	-4.89%
13 Dec 2019	6.13	6.13	6.13	6.13	40000	-4.96%
25 Nov 2019	6.45	5.94	6.45	5.94	308000	3.20%
22 Nov 2019	6.25	5.72	6.32	5.72	448000	3.82%
21 Nov 2019	6.02	6.02	6.02	6.02	192000	-4.90%
07 Nov 2019	6.33	6.33	6.99	6.33	116000	-4.95%
04 Nov 2019	6.66	6.66	6.66	6.66	12000	-4.99%
27 Oct 2019	7.01	7.01	7.01	7.01	144000	-4.88%
24 Oct 2019	7.37	7.37	7.37	7.37	48000	-4.90%
18 Oct 2019	7.75	7.22	7.75	7.22	8000	1.97%
14 Oct 2019	7.60	6.96	7.60	6.96	64000	3.83%
11 Oct 2019	7.32	6.64	7.32	6.64	132000	4.87%
07 Oct 2019	6.98	6.78	6.98	6.78	116000	-2.10%
04 Oct 2019	7.13	7.13	7.13	7.13	8000	-4.93%
03 Oct 2019	7.50	7.37	7.89	7.37	164000	-3.23%
01 Oct 2019	7.75	7.95	7.95	7.50	120000	1.97%
30 Sep 2019	7.60	7.65	7.65	7.25	36000	3.26%
27 Sep 2019	7.36	7.35	7.50	7.34	240000	-0.27%
26 Sep 2019	7.38	7.30	7.45	7.21	76000	-0.27%
25 Sep 2019	7.40	7.20	7.52	7.00	112000	3.21%
24 Sep 2019	7.17	6.89	7.40	6.89	188000	-1.10%
23 Sep 2019	7.25	7.00	7.29	6.90	84000	0.83%
20 Sep 2019	7.19	7.10	7.20	7.10	12000	3.90%
19 Sep 2019	6.92	6.79	7.00	6.55	124000	3.44%
18 Sep 2019	6.69	6.60	6.85	6.50	100000	1.36%
17 Sep 2019	6.60	6.40	6.62	6.20	164000	4.60%
16 Sep 2019	6.31	6.40	6.41	6.20	172000	1.94%
13 Sep 2019	6.19	6.20	6.24	6.15	108000	3.69%
12 Sep 2019	5.97	5.93	6.00	5.85	68000	4.01%
11 Sep 2019	5.74	5.50	5.74	5.50	140000	4.94%
09 Sep 2019	5.47	5.45	5.47	5.25	260000	4.99%
06 Sep 2019	5.21	5.20	5.22	5.15	60000	4.62%
05 Sep 2019	4.98	4.95	4.98	4.74	116000	4.84%
04 Sep 2019	4.75	4.31	4.75	4.31	124000	4.86%
28 Aug 2019	4.53	4.53	4.53	4.53	4000	-4.83%
27 Aug 2019	4.76	4.76	4.76	4.76	192000	-4.99%
14 Aug 2019	5.01	5.01	5.01	5.01	12000	-4.93%
13 Aug 2019	5.27	5.08	5.31	5.08	28000	-1.31%
09 Aug 2019	5.34	5.34	5.34	5.33	144000	-0.56%
02 Aug 2019	5.37	5.12	5.38	5.12	64000	-0.19%
01 Aug 2019	5.38	5.38	5.38	5.38	4000	-4.95%
31 Jul 2019	5.66	5.20	5.69	5.18	52000	3.85%
30 Jul 2019	5.45	5.49	5.49	5.45	44000	3.61%
29 Jul 2019	5.26	5.19	5.27	5.10	60000	4.37%
26 Jul 2019	5.04	4.85	5.04	4.85	8000	3.07%
25 Jul 2019	4.89	4.44	4.89	4.44	16000	4.71%
24 Jul 2019	4.67	4.67	4.67	4.67	4000	4.71%
23 Jul 2019	4.46	4.67	4.68	4.46	76000	-4.90%
19 Jul 2019	4.69	4.69	4.69	4.69	4000	0.43%
18 Jul 2019	4.67	4.67	4.67	4.67	12000	2.41%
17 Jul 2019	4.56	4.56	4.56	4.56	4000	0.00%
16 Jul 2019	4.56	4.57	4.57	4.54	16000	4.35%
15 Jul 2019	4.37	3.98	4.37	3.98	28000	4.55%
11 Jul 2019	4.18	3.99	4.19	3.99	64000	-0.24%
10 Jul 2019	4.19	4.19	4.19	4.19	12000	-4.99%
09 Jul 2019	4.41	4.41	4.41	4.41	4000	-4.96%
04 Jul 2019	4.64	4.55	4.64	4.55	8000	4.98%
03 Jul 2019	4.42	4.42	4.42	4.42	4000	-4.95%
02 Jul 2019	4.65	4.65	4.65	4.65	12000	-4.91%
01 Jul 2019	4.89	4.89	4.89	4.89	4000	0.00%
28 Jun 2019	4.89	4.89	4.89	4.89	12000	-4.86%
27 Jun 2019	5.14	4.89	5.14	4.89	24000	0.00%
26 Jun 2019	5.14	5.14	5.14	5.14	36000	-4.99%
25 Jun 2019	5.41	5.41	5.41	5.41	76000	-4.92%
24 Jun 2019	5.69	5.69	5.69	5.69	4000	-4.85%
21 Jun 2019	5.98	5.98	5.98	5.98	4000	-4.93%
18 Jun 2019	6.29	6.30	6.30	6.29	16000	-4.98%
17 Jun 2019	6.62	6.50	6.88	6.37	84000	-1.19%
14 Jun 2019	6.70	6.50	6.82	6.50	76000	3.08%
13 Jun 2019	6.50	6.50	6.61	6.40	112000	3.17%
12 Jun 2019	6.30	6.00	6.30	6.00	72000	5.00%
11 Jun 2019	6.00	6.00	6.00	6.00	8000	-0.33%
10 Jun 2019	6.02	6.02	6.02	6.02	4000	-2.11%
06 Jun 2019	6.15	6.15	6.15	6.15	24000	1.32%
03 Jun 2019	6.07	6.07	6.07	6.07	12000	-4.86%
30 May 2019	6.38	5.91	6.38	5.91	32000	2.57%
29 May 2019	6.22	6.22	6.22	6.22	4000	3.49%
28 May 2019	6.01	6.01	6.01	6.01	8000	-4.91%
24 May 2019	6.32	6.30	6.74	6.30	28000	-9.59%
23 May 2019	6.99	6.20	6.99	6.02	128000	4.64%
22 May 2019	6.68	7.49	7.49	6.24	72000	-3.61%
21 May 2019	6.93	8.40	8.40	6.93	20000	-9.88%
20 May 2019	7.69	7.70	7.70	7.35	28000	-3.75%
17 May 2019	7.99	8.40	8.40	7.99	8000	4.17%
16 May 2019	7.67	7.52	7.99	7.51	12000	-8.03%
14 May 2019	8.34	8.86	8.86	8.34	24000	-1.65%
13 May 2019	8.48	8.48	8.48	8.48	4000	6.00%
09 May 2019	8.00	8.87	8.87	8.00	8000	-7.73%
08 May 2019	8.67	8.45	8.67	8.45	12000	1.40%
07 May 2019	8.55	8.89	8.95	8.35	24000	1.54%

equitypandit

www.equitypandit.com

Copyright © 2024 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.