Arihant Superstructures share price history

NSE: ARIHANTSUPBSE: 506194RealtySmall Cap

Arihant Superstructures Limited · Face value ₹10 · Listed Jul 1984 on BSE, Mar 2017 on NSE

₹211.64₹2.83 (1.36%)BSE ₹207.45

Share price at the NSE close on 28 Oct 2026. Previous close ₹208.81.

28 Oct: open ₹203.11, high ₹218.90, low ₹202.64

52-week range of traded prices to 28 Oct 2026

₹188.80Low, 30 Mar 2026₹425.80High, 6 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹915 Cr1,415th largest listed
P/E: Owners' profit not stated
P/B: 2.52
Dividend yield: 0.12%
ROCE: 8.6%
Debt to equity: 1.94
Volume, NSE: 2,80156.9% delivered

Arihant Superstructures share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Arihant Superstructures' share price is on record from 5 Apr 2010, when it closed at ₹4.63, to 28 Oct 2026. Its highest close was ₹542.90 on 8 Jan 2025 and its lowest ₹4.63 on 5 Apr 2010. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	211.64	−37.1%	344.10	192.70	341.75	352.40	188.80	1,63,80,892
2025	336.70	−28.1%	542.90	303.75	470.50	553.60	303.00	1,55,14,318
2024	468.30	+72.8%	471.60	272.85	274.25	503.95	263.00	2,25,04,554
2023	271.00	+21.2%	286.40	165.15	222.90	289.80	158.55	3,26,95,981
2022	223.55	+30.2%	251.90	106.25	172.80	259.00	100.05	3,73,56,715
2021	171.65	+450.2%	199.15	29.65	32.00	204.50	29.65	2,89,98,836
2020	31.20	+19.8%	37.50	16.40	26.55	39.35	15.75	31,57,446
2019	26.05	−57.0%	64.55	21.90	61.95	66.30	21.10	61,64,651
2018	60.65	−65.5%	182.20	47.85	177.35	192.00	46.20	2,28,98,955
2017BSE close	176.00	+73.8%	201.60	100.85	101.45	208.80	93.20	10,44,93,379
2016BSE close	101.25	+18.4%	108.80	55.75	89.95	112.00	51.00	1,48,95,806
2015BSE close	85.55	+112.3%	85.55	29.00	40.50	90.00	25.60	75,53,863
2014BSE close	40.30	+13.0%	45.80	31.40	35.80	52.50	30.00	21,26,925
2013BSE close	35.65	−18.5%	60.00	35.50	44.50	60.85	35.10	32,82,905
2012BSE close	43.75	−18.6%	80.45	35.05	54.50	85.00	32.60	48,31,530
2011BSE close	53.75	−30.1%	86.90	49.35	75.55	88.00	48.95	21,77,022
2010BSE close	76.85	–	116.95	4.63	4.63	122.75	4.63	4,31,899

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 5 Apr 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	211.64	−5.0%	225.20	242.80	197.19	1,60,939
Sep 2026	222.85	−11.6%	251.10	253.80	209.05	2,14,843
Aug 2026	252.00	−3.8%	262.00	274.65	238.05	4,47,135
Jul 2026	261.85	+2.4%	254.35	272.00	250.00	4,93,138
Jun 2026	255.60	−1.9%	260.25	275.65	245.60	5,01,307
May 2026	260.65	−5.5%	276.50	302.80	235.00	1,05,11,248
Apr 2026	275.90	+43.2%	197.75	306.00	195.05	12,47,465
Mar 2026	192.70	−27.3%	248.10	262.40	188.80	9,10,713
Feb 2026	264.90	−2.4%	271.30	322.50	248.00	14,31,703
Jan 2026	271.30	−19.4%	341.75	352.40	264.20	4,62,401
Dec 2025	336.70	−2.8%	346.25	353.80	303.00	13,66,157
Nov 2025	346.50	−16.7%	414.60	425.80	344.25	8,29,232
Oct 2025	416.10	+5.2%	393.00	465.00	390.00	26,23,310
Sep 2025	395.70	−2.4%	407.05	416.40	385.15	9,29,438
Aug 2025	405.45	−3.6%	421.90	436.80	389.20	4,84,420
Jul 2025	420.60	+5.0%	401.75	462.20	394.20	18,06,605
Jun 2025	400.65	+9.3%	367.90	417.75	351.00	8,37,362
May 2025	366.50	−2.8%	370.20	398.85	343.00	6,76,012
Apr 2025	377.00	−8.6%	409.75	430.00	367.00	6,08,188
Mar 2025	412.30	+4.5%	394.45	423.40	352.50	10,45,524
Feb 2025	394.45	−22.6%	509.85	528.50	388.00	18,81,076
Jan 2025	509.85	+8.9%	470.50	553.60	442.95	24,26,994
Dec 2024	468.30	+25.6%	374.95	503.95	368.05	28,64,733
Nov 2024	372.80	+7.1%	352.00	384.70	322.90	9,93,960
Oct 2024	347.95	−17.3%	420.80	434.95	315.10	15,23,139
Sep 2024	420.80	+30.3%	324.50	429.90	319.30	32,49,087
Aug 2024	322.95	+0.5%	327.00	328.10	278.00	8,91,733
Jul 2024	321.45	−5.0%	338.40	389.00	320.45	18,44,324
Jun 2024	338.45	+8.7%	325.25	364.00	263.00	11,27,348
May 2024	311.25	−15.8%	371.75	394.90	310.25	8,19,678
Apr 2024	369.75	+12.3%	320.50	385.00	320.50	11,21,971
Mar 2024	329.20	−4.5%	348.95	359.45	269.05	10,82,176
Feb 2024	344.80	−10.4%	387.90	416.00	324.25	12,40,199
Jan 2024	384.70	+42.0%	274.25	401.70	265.70	57,46,206
Dec 2023	271.00	+4.0%	263.95	289.80	240.10	27,99,661
Nov 2023	260.55	+50.2%	175.25	268.00	169.20	53,47,179
Oct 2023	173.50	−6.2%	183.60	209.95	158.55	26,76,314
Sep 2023	185.00	+7.1%	173.95	192.00	169.00	24,20,848
Aug 2023	172.70	0.0%	172.75	181.00	164.30	24,68,167
Jul 2023	172.70	−0.2%	175.45	191.55	170.05	23,22,644
Jun 2023	173.00	−5.2%	184.20	187.20	164.00	30,21,430
May 2023	182.40	−11.9%	208.00	224.35	168.30	30,37,721
Apr 2023	207.05	+4.5%	202.00	224.00	199.55	22,22,331
Mar 2023	198.10	−2.2%	202.30	210.00	173.10	14,07,884
Feb 2023	202.50	−7.5%	220.60	225.00	200.70	28,88,259
Jan 2023	218.95	−2.1%	222.90	234.40	211.00	20,83,543
Dec 2022	223.55	−2.7%	233.00	248.00	191.50	20,81,017
Nov 2022	229.80	+3.1%	226.00	240.90	201.00	25,96,744
Oct 2022	222.80	−1.2%	225.90	254.00	214.05	11,69,145
Sep 2022	225.50	+3.1%	219.90	259.00	208.40	41,37,754
Aug 2022	218.70	+37.1%	160.00	225.50	159.10	48,10,794
Jul 2022	159.50	+20.0%	131.90	172.05	121.80	32,33,201
Jun 2022	132.90	−3.8%	136.90	140.65	100.05	25,86,909
May 2022	138.15	−14.0%	156.05	163.00	123.75	17,38,646
Apr 2022	160.55	+22.3%	131.00	176.40	130.00	23,07,140
Mar 2022	131.25	−20.7%	162.30	166.85	113.95	39,58,765
Feb 2022	165.60	−7.0%	178.00	198.00	152.80	41,37,005
Jan 2022	178.00	+3.7%	172.80	189.15	166.55	45,99,595
Dec 2021	171.65	−0.4%	171.00	204.50	162.60	48,15,279
Nov 2021	172.30	−1.6%	179.90	189.55	160.00	48,09,635
Oct 2021	175.10	+17.7%	150.00	191.00	145.00	48,33,787
Sep 2021	148.80	+34.8%	109.00	156.00	102.80	48,20,967
Aug 2021	110.35	+14.1%	101.55	131.95	100.05	27,77,705
Jul 2021	96.75	+4.1%	93.00	96.90	90.00	13,80,115
Jun 2021	92.95	+19.5%	77.65	106.00	77.65	7,50,343
May 2021	77.75	+25.6%	61.95	78.00	56.20	3,41,489
Apr 2021	61.90	+74.4%	37.25	66.85	34.35	18,50,386
Mar 2021	35.50	−8.9%	39.00	41.35	32.55	7,49,559
Feb 2021	38.95	+5.3%	38.75	43.30	35.05	5,72,693
Jan 2021	37.00	+18.6%	32.00	43.75	29.65	12,96,878
Dec 2020	31.20	+26.3%	25.85	39.35	24.50	5,47,546
Nov 2020	24.70	+23.5%	20.90	28.65	19.75	2,52,239
Oct 2020	20.00	+1.3%	20.65	21.85	17.70	84,289
Sep 2020	19.75	−22.7%	24.60	26.10	18.30	1,21,381
Aug 2020	25.55	+22.2%	21.85	26.65	19.75	5,81,880
Jul 2020	20.90	−24.0%	27.25	28.70	20.05	2,86,497
Jun 2020	27.50	+61.3%	17.60	29.90	16.50	3,52,231
May 2020	17.05	−4.7%	18.35	20.85	15.75	2,12,759
Apr 2020	17.90	−14.8%	21.45	22.25	16.55	3,44,862
Mar 2020	21.00	−14.1%	23.35	25.65	19.45	73,212
Feb 2020	24.45	−21.4%	30.70	32.20	23.50	1,04,796
Jan 2020	31.10	+19.4%	26.55	31.95	24.90	1,95,754
Dec 2019	26.05	+8.5%	23.15	26.75	21.10	1,62,415
Nov 2019	24.00	−4.0%	23.85	29.80	23.00	10,43,114
Oct 2019	25.00	−37.2%	37.85	37.85	22.85	1,71,513
Sep 2019	39.80	+25.4%	33.00	46.00	29.40	1,77,826
Aug 2019	31.75	−9.5%	33.35	35.25	28.10	70,727
Jul 2019	35.10	−36.0%	53.00	56.90	32.90	10,59,332
Jun 2019	54.85	−11.7%	62.10	63.95	52.50	4,96,041
May 2019	62.10	+9.2%	59.45	63.30	53.00	3,74,699
Apr 2019	56.85	+8.8%	53.75	60.15	50.75	2,02,456
Mar 2019	52.25	+6.0%	49.25	66.30	48.25	7,57,895
Feb 2019	49.30	−3.0%	50.80	54.50	45.50	9,85,667
Jan 2019	50.80	−16.2%	61.95	62.00	50.25	6,62,966
Dec 2018	60.65	+16.7%	47.15	62.90	47.15	7,03,464
Nov 2018	51.95	−1.3%	52.70	56.30	46.20	7,16,288
Oct 2018	52.65	−12.6%	60.00	63.00	47.00	6,04,452
Sep 2018	60.25	−16.4%	72.15	78.00	57.05	6,63,172
Aug 2018	72.05	+9.8%	66.00	78.00	63.55	18,18,471
Jul 2018	65.60	−10.3%	73.10	76.70	60.95	28,37,606
Jun 2018	73.10	−38.3%	118.95	126.90	70.20	17,07,594
May 2018	118.45	−5.4%	125.05	145.40	112.75	15,39,732
Apr 2018	125.20	+10.4%	119.40	152.00	112.60	20,59,294
Mar 2018	113.45	−18.3%	138.00	140.95	111.20	26,61,504
Feb 2018	138.80	−12.0%	159.90	173.80	131.95	39,89,803
Jan 2018	157.80	−10.3%	177.35	192.00	153.00	35,97,575
Dec 2017	176.00	+9.3%	159.00	183.50	139.00	43,05,184
Nov 2017	161.05	−8.9%	178.30	179.90	154.10	46,30,508
Oct 2017	176.80	−3.4%	186.40	188.00	142.20	87,61,994
Sep 2017	183.00	−1.3%	186.95	194.50	174.60	99,61,928
Aug 2017	185.50	+2.4%	181.50	190.75	150.00	97,46,233
Jul 2017	181.15	−1.8%	185.75	208.80	180.00	1,11,58,585
Jun 2017	184.40	−0.6%	185.95	200.95	180.00	1,40,26,750
May 2017	185.55	+18.1%	156.50	192.15	150.00	1,47,97,079
Apr 2017	157.10	+30.5%	122.50	160.90	118.00	1,36,22,159
Mar 2017BSE close	120.40	+11.6%	108.50	123.00	100.00	70,41,738
Feb 2017BSE close	107.90	−5.5%	114.00	121.90	102.00	30,68,973
Jan 2017BSE close	114.20	+12.8%	101.45	120.50	93.20	33,72,248
Dec 2016BSE close	101.25	−3.7%	105.50	109.80	91.00	31,35,011
Nov 2016BSE close	105.10	−2.7%	108.05	109.80	89.00	11,01,105
Oct 2016BSE close	108.00	+20.5%	88.50	112.00	87.85	11,62,164
Sep 2016BSE close	89.60	+20.8%	77.00	94.25	66.00	9,87,831
Aug 2016BSE close	74.20	−2.4%	76.00	84.55	68.70	13,64,996
Jul 2016BSE close	76.05	−8.9%	85.00	86.00	72.15	13,40,968
Jun 2016BSE close	83.50	+12.2%	75.50	94.80	71.20	12,45,765
May 2016BSE close	74.40	−10.7%	85.00	97.00	68.00	14,13,446
Apr 2016BSE close	83.30	+6.8%	78.50	84.50	75.60	8,66,329
Mar 2016BSE close	78.00	+28.9%	60.00	79.50	51.00	9,17,489
Feb 2016BSE close	60.50	−20.5%	76.50	82.60	55.00	5,23,337
Jan 2016BSE close	76.10	−11.0%	89.95	89.95	64.00	8,37,365
Dec 2015BSE close	85.55	+33.9%	65.50	90.00	61.00	12,63,566
Nov 2015BSE close	63.90	+48.1%	42.00	69.00	40.20	11,55,990
Oct 2015BSE close	43.15	+28.8%	33.60	44.80	31.00	12,25,976
Sep 2015BSE close	33.50	+0.6%	33.00	39.75	26.65	10,67,052
Aug 2015BSE close	33.30	−6.2%	38.00	45.50	25.60	9,50,825
Jul 2015BSE close	35.50	−6.9%	37.00	47.00	30.35	5,86,553
Jun 2015BSE close	38.15	−15.4%	45.05	52.25	35.05	3,61,348
May 2015BSE close	45.10	+27.2%	34.50	45.90	34.00	2,72,668
Apr 2015BSE close	35.45	−1.5%	36.00	41.00	34.05	2,01,146
Mar 2015BSE close	36.00	+1.1%	36.00	38.00	33.00	4,27,711
Feb 2015BSE close	35.60	−3.8%	36.00	38.00	34.00	28,627
Jan 2015BSE close	37.00	−8.2%	40.50	41.00	36.00	12,401
Dec 2014BSE close	40.30	−12.0%	45.95	46.15	37.00	57,837
Nov 2014BSE close	45.80	+19.3%	39.10	46.00	38.10	2,75,155
Oct 2014BSE close	38.40	+1.3%	37.95	40.00	36.50	1,42,042
Sep 2014BSE close	37.90	−9.5%	42.00	42.20	35.75	2,24,999
Aug 2014BSE close	41.90	−0.5%	42.40	42.75	40.45	2,23,290
Jul 2014BSE close	42.10	+2.6%	41.75	43.35	40.65	1,56,094
Jun 2014BSE close	41.05	−0.8%	41.70	52.50	39.10	1,66,010
May 2014BSE close	41.40	+12.0%	36.60	43.90	36.25	1,86,142
Apr 2014BSE close	36.95	+14.0%	33.00	38.85	32.30	1,55,588
Mar 2014BSE close	32.40	−7.8%	35.00	36.00	30.00	1,63,136
Feb 2014BSE close	35.15	+0.7%	34.80	35.40	34.25	1,72,292
Jan 2014BSE close	34.90	−2.1%	35.80	37.10	34.00	2,04,340
Dec 2013BSE close	35.65	−2.1%	36.50	38.00	35.10	2,77,003
Nov 2013BSE close	36.40	−0.8%	37.05	37.25	35.25	1,63,401
Oct 2013BSE close	36.70	−0.4%	36.80	39.85	36.10	1,94,465
Sep 2013BSE close	36.85	−0.7%	37.90	38.00	36.00	2,38,878
Aug 2013BSE close	37.10	−2.4%	38.25	39.00	36.85	1,99,671
Jul 2013BSE close	38.00	+0.5%	38.00	39.15	36.10	2,03,676
Jun 2013BSE close	37.80	−11.3%	43.10	43.10	37.00	4,68,218
May 2013BSE close	42.60	−13.3%	49.20	49.70	42.50	1,41,174
Apr 2013BSE close	49.15	−1.3%	49.90	51.10	47.50	70,245
Mar 2013BSE close	49.80	−0.2%	50.00	53.00	47.40	66,162
Feb 2013BSE close	49.90	+0.4%	49.35	60.85	47.00	5,28,793
Jan 2013BSE close	49.70	+13.6%	44.50	50.50	38.00	7,31,219
Dec 2012BSE close	43.75	+1.0%	43.50	47.00	42.00	1,89,354
Nov 2012BSE close	43.30	+11.7%	39.00	43.45	37.00	1,81,541
Oct 2012BSE close	38.75	−8.1%	42.20	44.50	38.45	2,24,579
Sep 2012BSE close	42.15	+8.8%	38.55	42.50	37.00	3,08,236
Aug 2012BSE close	38.75	+3.1%	38.10	42.00	37.50	3,84,135
Jul 2012BSE close	37.60	−11.0%	41.70	52.50	37.00	5,15,054
Jun 2012BSE close	42.25	+2.5%	41.55	44.40	32.60	4,34,695
May 2012BSE close	41.20	−19.6%	52.00	52.90	39.90	5,59,188
Apr 2012BSE close	51.25	−22.0%	64.00	85.00	47.05	5,44,492
Mar 2012BSE close	65.70	+6.5%	61.70	74.00	50.15	6,72,201
Feb 2012BSE close	61.70	+6.6%	57.85	65.45	56.00	5,77,254
Jan 2012BSE close	57.90	+7.7%	54.50	62.10	54.25	2,40,801
Dec 2011BSE close	53.75	−6.6%	57.00	58.05	48.95	1,41,326
Nov 2011BSE close	57.55	−6.0%	61.90	73.95	50.00	1,85,139
Oct 2011BSE close	61.25	−0.1%	61.25	71.90	54.00	1,86,534
Sep 2011BSE close	61.30	−2.8%	64.05	71.00	59.00	3,20,704
Aug 2011BSE close	63.05	+4.4%	61.00	72.95	52.00	2,03,697
Jul 2011BSE close	60.40	−3.4%	62.00	71.95	58.00	1,77,425
Jun 2011BSE close	62.50	−10.2%	68.05	72.00	61.00	1,98,317
May 2011BSE close	69.60	+6.8%	67.75	83.95	55.05	2,27,298
Apr 2011BSE close	65.15	−2.5%	69.00	71.00	58.00	2,29,299
Mar 2011BSE close	66.85	−7.2%	71.00	72.50	64.55	1,56,648
Feb 2011BSE close	72.00	−11.1%	83.00	83.95	66.95	55,152
Jan 2011BSE close	81.00	+5.4%	75.55	88.00	75.55	95,483
Dec 2010BSE close	76.85	+11.5%	70.75	77.10	61.75	76,737
Nov 2010BSE close	68.90	−8.1%	71.50	100.50	66.30	1,22,524
Oct 2010BSE close	75.00	+4.0%	69.50	80.30	66.20	50,242
Sep 2010BSE close	72.10	−31.7%	100.35	100.35	65.85	42,179
Aug 2010BSE close	105.60	+138.1%	46.55	122.75	46.55	1,35,362
Jul 2010BSE close	44.35	+147.8%	18.75	44.35	18.75	1,785
Jun 2010BSE close	17.90	+106.7%	9.09	17.90	9.09	2,770
May 2010BSE close	8.66	+15.6%	7.86	8.66	7.86	60
Apr 2010BSE close	7.49	–	4.63	7.49	4.63	240

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	203.11	218.90	202.64	211.64	209.48	2,801	56.9%
27 Oct 2026	200.20	212.97	200.00	208.81	206.44	4,373	42.5%
26 Oct 2026	211.39	211.39	199.00	202.50	204.48	5,892	52.9%
23 Oct 2026	212.00	220.00	197.19	207.29	206.84	6,666	50.7%
22 Oct 2026	216.20	223.89	209.00	213.43	216.41	1,504	50.8%
21 Oct 2026	234.20	234.20	207.50	215.01	223.09	8,409	32.5%
19 Oct 2026	231.11	241.30	231.00	231.95	234.07	1,867	49.1%
16 Oct 2026	225.01	242.80	217.88	234.62	235.56	14,231	61.8%
15 Oct 2026	222.50	226.50	216.02	222.84	220.84	6,938	75.7%
14 Oct 2026	220.00	223.89	213.20	220.57	218.58	15,178	25.3%
13 Oct 2026	218.50	224.98	212.70	220.83	220.43	19,161	37.2%
12 Oct 2026	216.41	223.69	211.57	215.89	216.97	21,305	33.0%
9 Oct 2026	223.89	223.89	198.83	219.32	210.93	29,121	62.4%
8 Oct 2026	235.60	235.60	217.48	219.51	223.75	7,208	45.1%
7 Oct 2026	220.00	237.00	219.99	231.18	230.87	5,577	80.0%
6 Oct 2026	219.80	224.90	216.00	220.26	218.71	1,578	81.9%
5 Oct 2026	222.00	222.00	218.00	218.78	218.99	3,008	84.4%
1 Oct 2026	225.20	230.95	210.82	216.63	219.44	6,122	62.9%
30 Sep 2026	230.00	231.60	221.35	222.85	225.33	1,653	65.0%
29 Sep 2026	236.00	236.00	228.25	230.25	231.07	1,353	71.5%
28 Sep 2026	245.00	245.00	229.45	236.25	238.46	8,552	65.8%
25 Sep 2026	244.75	249.70	240.00	242.70	242.49	19,545	79.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
30 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.