Arihants Securities share price history

BSE: 531017Commercial Services & SuppliesSmall Cap

Arihants Securities ltd. · Face value ₹10 · Listed Aug 1995

₹19.87₹0.01 (0.05%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹19.86.

29 Oct: open ₹19.84, high ₹19.89, low ₹19.00

52-week range of traded prices to 29 Oct 2026

₹14.21Low, 25 Mar 2026₹26.80High, 22 May 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹9.94 Cr4,650th largest listed
P/E: 46.40
P/B: 0.27
Dividend yield: Nonein the last 12 months
ROE: 0.6%
ROCE: 0.3%
Debt to equity: 0.00
Volume, BSE: 50

Arihants Securities share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Arihants Securities' share price is on record from 2 Jan 2007, when it closed at ₹5.47, to 29 Oct 2026. Its highest close was ₹37.24 on 21 Oct 2024 and its lowest ₹3.10 on 10 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	19.87	−15.7%	24.26	14.74	23.55	26.80	14.21	5,74,620
2025	23.57	−28.0%	33.69	20.13	33.75	34.95	19.11	7,07,388
2024	32.72	+83.8%	37.24	16.54	18.10	39.90	15.99	51,30,128
2023	17.80	+61.8%	19.71	8.22	11.00	20.00	7.83	19,69,446
2022	11.00	−9.8%	17.70	8.90	12.19	17.70	8.75	2,77,554
2021	12.19	+112.0%	12.19	3.10	6.00	12.44	3.10	1,09,703
2020	5.75	−9.4%	7.48	5.75	6.60	7.48	5.75	304
2019	6.35	−15.4%	7.78	6.35	7.14	7.78	6.35	1,102
2018	7.51	−1.2%	8.30	7.22	7.60	8.34	7.22	1,96,432
2017	7.60	+20.3%	8.00	6.63	6.63	8.00	6.63	45,442
2016	6.32	−9.5%	7.35	6.32	7.32	7.68	6.32	4,591
2015	6.98	−0.3%	7.10	6.65	7.10	7.10	6.65	134
2014	7.00	−22.2%	9.25	6.60	9.25	9.25	6.60	10,250
2013	9.00	−52.0%	20.50	7.80	19.65	20.50	7.42	8,522
2012	18.75	+103.8%	20.15	9.00	9.20	20.15	9.00	28,591
2011	9.20	+1.9%	9.45	9.00	9.00	9.45	9.00	13,200
2010	9.03	−35.7%	14.55	8.00	14.55	14.55	8.00	87,700
2009	14.05	−9.4%	14.75	14.05	14.75	15.45	14.05	600
2008	15.50	+1.5%	18.75	14.70	16.00	19.60	14.20	64,800
2007	15.27	–	15.27	4.99	5.47	15.30	4.99	1,38,400

₹ 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. 2019 is from its first session, 5 Feb 2019. 2016 is from its first session, 2 Mar 2016. 2015 is from its first session, 30 Jan 2015. 2014 is from its first session, 6 Feb 2014. 2013 is from its first session, 25 Jan 2013. 2010 is from its first session, 29 Mar 2010. 2009 is from its first session, 23 Dec 2009. The close is the year's last trade for 2020 (12 Oct 2020), 2019 (6 Dec 2019), 2018 (21 Aug 2018), 2016 (24 Oct 2016), 2015 (16 Sep 2015), 2014 (26 Nov 2014), 2012 (14 Dec 2012), 2011 (17 Oct 2011) and 2008 (7 Nov 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.87	−7.6%	21.35	21.40	18.00	37,323
Sep 2026	21.50	+8.0%	21.10	22.78	18.51	48,331
Aug 2026	19.90	+3.2%	19.34	21.58	17.25	29,069
Jul 2026	19.28	+3.9%	18.30	19.98	17.00	33,230
Jun 2026	18.55	−22.3%	23.44	23.66	15.78	80,429
May 2026	23.88	+9.5%	23.88	26.80	19.51	87,166
Apr 2026	21.80	+47.9%	16.40	24.60	15.00	1,03,618
Mar 2026	14.74	−26.4%	21.00	22.00	14.21	51,053
Feb 2026	20.04	+7.1%	18.62	23.20	18.21	32,423
Jan 2026	18.71	−20.6%	23.55	23.90	18.22	71,978
Dec 2025	23.57	+5.5%	22.12	25.00	20.01	59,163
Nov 2025	22.35	−5.1%	24.25	25.00	22.00	28,623
Oct 2025	23.56	+1.6%	23.43	25.40	19.11	74,767
Sep 2025	23.20	−2.1%	23.69	26.40	22.00	69,308
Aug 2025	23.69	−6.8%	24.50	26.09	22.12	47,513
Jul 2025	25.41	−2.3%	26.00	27.20	23.11	30,124
Jun 2025	26.00	−5.6%	28.94	28.94	25.01	73,873
May 2025	27.53	−5.3%	29.07	30.69	25.85	60,290
Apr 2025	29.07	−3.4%	28.01	34.00	25.66	65,178
Mar 2025	30.10	+9.5%	26.76	34.95	26.60	83,089
Feb 2025	27.50	−17.8%	33.20	33.46	26.00	47,917
Jan 2025	33.46	+2.3%	33.75	33.99	28.00	67,543
Dec 2024	32.72	+0.7%	33.00	38.00	31.61	94,250
Nov 2024	32.50	−2.7%	33.39	35.05	29.80	1,16,759
Oct 2024	33.39	+7.1%	31.65	39.90	29.31	4,33,400
Sep 2024	31.17	+28.9%	24.18	34.30	22.35	13,97,959
Aug 2024	24.18	+7.0%	22.25	26.35	21.51	1,65,273
Jul 2024	22.59	+11.8%	20.50	25.80	20.50	8,19,177
Jun 2024	20.21	+0.6%	21.00	22.30	17.71	1,23,794
May 2024	20.09	+3.0%	19.50	22.80	16.80	2,28,571
Apr 2024	19.50	−0.1%	19.12	23.00	15.99	2,45,778
Mar 2024	19.51	−12.7%	22.34	24.49	17.50	2,21,184
Feb 2024	22.34	−2.3%	23.70	26.99	18.60	9,73,006
Jan 2024	22.86	+28.4%	18.10	27.90	17.90	3,10,977
Dec 2023	17.80	−8.0%	19.30	19.71	16.65	36,456
Nov 2023	19.34	+30.8%	14.99	20.00	14.15	67,614
Oct 2023	14.79	−0.7%	14.25	15.70	13.50	51,680
Sep 2023	14.90	+2.9%	15.00	16.10	13.45	2,44,925
Aug 2023	14.48	+39.5%	10.38	17.40	9.25	2,43,326
Jul 2023	10.38	−8.0%	11.90	12.48	9.06	1,06,303
Jun 2023	11.28	+13.3%	10.49	13.50	8.25	4,63,810
May 2023	9.96	+4.8%	9.50	11.84	8.55	1,33,061
Apr 2023	9.50	+5.6%	9.00	12.00	8.32	1,69,284
Mar 2023	9.00	−10.0%	10.20	10.89	7.83	1,54,526
Feb 2023	10.00	−10.6%	10.70	11.50	9.11	59,575
Jan 2023	11.18	+1.6%	11.00	13.33	10.12	2,38,886
Dec 2022	11.00	−4.3%	10.93	12.73	10.44	1,36,895
Nov 2022	11.50	−23.2%	14.97	14.97	10.45	21,419
Oct 2022	14.97	+25.3%	11.36	15.43	10.80	5,339
Sep 2022	11.95	−22.9%	15.04	15.04	10.95	9,358
Aug 2022	15.50	+66.0%	9.80	17.70	9.80	11,234
Jul 2022	9.34	−19.8%	11.70	12.05	8.90	3,412
Jun 2022	11.65	−22.8%	15.10	15.10	8.75	6,920
May 2022	15.10	−2.6%	16.25	16.70	15.10	12,729
Apr 2022	15.50	+8.4%	13.59	15.50	12.91	9,761
Mar 2022	14.30	+20.4%	12.42	14.32	11.20	10,225
Feb 2022	11.88	0.0%	12.25	13.32	10.30	18,579
Jan 2022	11.88	−2.5%	12.19	13.63	10.45	31,683
Dec 2021	12.19	+46.9%	8.30	12.19	6.82	18,359
Nov 2021	8.30	+7.9%	7.69	9.18	7.69	6,958
Oct 2021	7.69	−3.4%	7.96	8.92	7.31	4,580
Sep 2021	7.96	−31.4%	12.18	12.33	7.22	15,712
Aug 2021	11.60	+14.2%	10.66	12.44	9.25	20,819
Jul 2021	10.16	+29.9%	7.82	10.19	7.82	10,655
Jun 2021	7.82	+79.8%	4.56	8.23	4.34	4,927
May 2021	4.35	+4.1%	3.98	4.35	3.10	1,962
Apr 2021	4.18	+15.5%	3.62	4.18	3.44	13,381
Mar 2021	3.62	−18.8%	4.24	4.24	3.31	11,668
Feb 2021	4.46	−21.9%	5.71	5.71	4.46	302
Jan 2021	5.71	−0.7%	6.00	6.00	5.71	380
Oct 2020	5.75	−5.0%	5.75	5.75	5.75	24
Aug 2020	6.05	−10.5%	6.43	6.43	6.05	121
Jul 2020	6.76	−4.8%	6.76	6.76	6.76	7
Jun 2020	7.10	+4.1%	7.14	7.48	7.10	40
May 2020	6.82	+4.9%	6.82	6.82	6.82	5
Jan 2020	6.50	+2.4%	6.60	6.60	6.50	107
Dec 2019	6.35	−4.9%	6.35	6.35	6.35	58
Nov 2019	6.68	0.0%	6.68	6.68	6.68	1
Sep 2019	6.68	−9.7%	7.03	7.03	6.68	42
Jul 2019	7.40	−4.9%	7.40	7.40	7.40	1
Mar 2019	7.78	+9.0%	7.40	7.78	7.40	900
Feb 2019	7.14	−4.9%	7.14	7.14	7.14	100
Aug 2018	7.51	−4.9%	7.90	7.90	7.51	20,201
Jun 2018	7.90	−0.6%	8.34	8.34	7.90	2,502
May 2018	7.95	+10.1%	7.58	7.95	7.58	12
Apr 2018	7.22	−5.0%	7.22	7.22	7.22	500
Mar 2018	7.60	0.0%	7.60	7.60	7.22	17,085
Feb 2018	7.60	−0.9%	7.60	7.82	7.22	19,432
Jan 2018	7.67	+0.9%	7.60	7.70	7.60	1,36,700
Dec 2017	7.60	0.0%	7.60	7.98	7.56	5,610
Nov 2017	7.60	−5.0%	7.95	8.00	7.60	39,557
Oct 2017	8.00	+3.2%	8.00	8.00	8.00	22
May 2017	7.75	−3.1%	7.75	7.75	7.75	3
Apr 2017	8.00	+4.4%	8.00	8.00	8.00	1
Mar 2017	7.66	+4.9%	7.66	7.66	7.66	149
Jan 2017	7.30	+15.5%	6.63	7.30	6.63	100
Oct 2016	6.32	−9.7%	6.65	6.65	6.32	210
Sep 2016	7.00	0.0%	7.00	7.00	7.00	1,299
Aug 2016	7.00	0.0%	7.00	7.00	7.00	1,002
Jul 2016	7.00	0.0%	7.00	7.00	7.00	692
Jun 2016	7.00	0.0%	7.00	7.35	6.80	1,009
May 2016	7.00	−4.4%	7.68	7.68	7.00	300
Mar 2016	7.32	+4.9%	7.32	7.32	7.32	79
Sep 2015	6.98	+5.0%	6.98	6.98	6.98	32
Aug 2015	6.65	−5.0%	6.65	6.65	6.65	100
May 2015	7.00	−1.4%	7.00	7.00	7.00	1
Jan 2015	7.10	+1.4%	7.10	7.10	7.10	1
Nov 2014	7.00	0.0%	7.00	7.20	7.00	247
Oct 2014	7.00	−4.8%	7.71	7.71	6.97	2,521
Sep 2014	7.35	+6.1%	7.00	7.35	7.00	6
Aug 2014	6.93	+5.0%	6.93	6.93	6.93	23
Jul 2014	6.60	−4.9%	6.60	6.60	6.60	191
Jun 2014	6.94	−10.0%	7.34	7.34	6.94	785
May 2014	7.71	+10.3%	7.33	8.47	6.65	5,868
Apr 2014	6.99	+5.0%	6.99	6.99	6.99	5
Mar 2014	6.66	−26.0%	9.00	9.00	6.66	599
Feb 2014	9.00	0.0%	9.25	9.25	9.00	5
Dec 2013	9.00	0.0%	9.00	9.00	9.00	3
Nov 2013	9.00	+0.9%	9.00	9.00	9.00	20
Oct 2013	8.92	+4.9%	8.92	8.92	8.92	30
Aug 2013	8.50	+3.8%	8.50	8.50	8.50	3,500
Jul 2013	8.19	+3.7%	7.80	8.19	7.42	2,627
Jun 2013	7.90	−26.2%	10.17	10.17	7.90	1,439
May 2013	10.70	−14.2%	11.85	11.85	10.70	215
Apr 2013	12.47	−14.0%	13.80	13.80	12.47	635
Mar 2013	14.50	−21.8%	17.65	17.65	14.50	7
Feb 2013	18.55	−9.5%	19.50	19.50	18.55	26
Jan 2013	20.50	+9.3%	19.65	20.50	19.65	20
Dec 2012	18.75	−1.6%	18.10	18.75	17.00	226
Nov 2012	19.05	−0.5%	20.00	20.00	19.05	25
Oct 2012	19.15	−5.0%	19.15	19.15	19.15	1
Sep 2012	20.15	+10.1%	19.20	20.15	19.20	160
Aug 2012	18.30	+9.3%	17.55	18.35	16.70	54
Jul 2012	16.75	−7.2%	18.50	18.50	16.75	8
Jun 2012	18.05	+4.3%	16.45	18.95	16.45	17
Apr 2012	17.30	+13.5%	15.90	17.30	15.90	300
Mar 2012	15.24	+69.3%	9.45	15.24	9.45	19,700
Feb 2012	9.00	0.0%	9.00	9.00	9.00	7,500
Jan 2012	9.00	−2.2%	9.20	9.20	9.00	600
Oct 2011	9.20	0.0%	9.20	9.20	9.20	1,500
Sep 2011	9.20	0.0%	9.20	9.30	9.20	2,600
Aug 2011	9.20	−2.6%	9.20	9.20	9.00	500
Jul 2011	9.45	+5.0%	9.45	9.45	9.45	100
May 2011	9.00	0.0%	9.00	9.00	9.00	2,700
Apr 2011	9.00	0.0%	9.00	9.00	9.00	1,100
Mar 2011	9.00	0.0%	9.00	9.00	9.00	600
Feb 2011	9.00	0.0%	9.00	9.00	9.00	2,400
Jan 2011	9.00	−0.3%	9.00	9.00	9.00	1,700
Dec 2010	9.03	0.0%	8.60	9.03	8.60	1,200
Nov 2010	9.03	+5.0%	8.60	9.03	8.60	2,300
Oct 2010	8.60	+3.0%	8.70	9.15	8.60	5,400
Sep 2010	8.35	−6.2%	8.70	8.70	8.08	12,700
Aug 2010	8.90	−6.3%	9.03	9.03	8.60	1,400
Jul 2010	9.50	+17.0%	8.00	9.50	8.00	16,600
Jun 2010	8.12	−9.8%	8.56	8.98	8.12	1,900
May 2010	9.00	−2.2%	9.20	9.25	9.00	9,000
Apr 2010	9.20	−36.8%	13.83	13.83	9.20	37,100
Mar 2010	14.55	+3.6%	14.55	14.55	14.55	100
Dec 2009	14.05	−9.4%	14.75	15.45	14.05	600
Nov 2008	15.50	−3.1%	15.50	15.50	15.50	1,300
Oct 2008	16.00	+4.9%	15.90	16.00	15.90	3,300
May 2008	15.25	−4.7%	15.25	15.25	15.25	200
Mar 2008	16.00	−0.9%	16.00	16.00	16.00	500
Feb 2008	16.15	−9.3%	16.95	16.95	16.15	500
Jan 2008	17.80	+16.6%	16.00	19.60	14.20	59,000
Dec 2007	15.27	+99.3%	7.50	15.30	7.40	52,600
Nov 2007	7.66	+4.6%	7.67	7.67	7.30	3,400
Aug 2007	7.32	−18.3%	8.52	8.52	7.32	2,000
Jun 2007	8.96	+28.4%	7.00	9.45	7.00	26,200
May 2007	6.98	+20.1%	5.60	6.98	5.35	3,300
Apr 2007	5.81	+13.9%	5.10	5.81	5.10	27,400
Mar 2007	5.10	−5.2%	5.60	5.85	5.10	8,800
Feb 2007	5.38	−10.3%	5.72	6.00	4.99	11,100
Jan 2007	6.00	–	5.47	6.40	5.28	3,600

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	19.84	19.89	19.00	19.87	–	50
28 Oct 2026	19.58	19.87	18.04	19.86	–	46
27 Oct 2026	19.99	19.99	19.15	19.49	–	23
26 Oct 2026	19.00	19.50	18.01	19.50	–	11
23 Oct 2026	19.00	20.20	18.33	19.76	–	45
22 Oct 2026	19.74	19.83	19.74	19.75	–	57
21 Oct 2026	19.97	19.97	19.50	19.74	19.54	604
19 Oct 2026	18.50	19.87	18.16	19.67	19.36	946
16 Oct 2026	18.85	19.69	18.56	19.03	19.45	269
15 Oct 2026	19.70	19.70	18.26	18.58	18.75	186
14 Oct 2026	19.11	19.85	18.55	18.68	19.34	2,309
13 Oct 2026	18.89	19.55	18.03	19.50	18.79	4,208
12 Oct 2026	20.24	20.24	18.00	18.07	18.24	11,281
9 Oct 2026	20.50	20.59	19.12	20.24	19.32	677
8 Oct 2026	20.47	20.47	19.52	20.40	20.39	628
7 Oct 2026	19.85	20.50	19.85	20.48	20.10	2,350
6 Oct 2026	19.85	19.93	19.50	19.93	19.84	4,218
5 Oct 2026	20.99	20.99	19.00	19.10	19.32	7,822
1 Oct 2026	21.35	21.40	20.00	21.31	20.44	1,593
30 Sep 2026	20.03	22.50	20.03	21.50	21.80	2,624
29 Sep 2026	22.78	22.78	20.00	20.03	20.12	4,916
28 Sep 2026	21.48	22.00	19.01	21.44	19.65	4,414

Prices in ₹ per share as traded, not adjusted.