Arihant's Securities Ltd. | Small-cap | Financial Services
Chart
Table
Comparison
Returns
Calculator
FAQ

Arihant's Securities Historical Price Chart

Arihant's Securities Historical Price Table

DateCloseChange %OpenHighLowVolume
Jul 16, 2025₹25.00+0.00%₹25.69₹26.54₹24.38957
Jul 15, 2025₹25.00-2.15%₹25.84₹25.84₹23.904.0K
Jul 14, 2025₹25.55-0.12%₹25.88₹25.88₹24.50284
Jul 11, 2025₹25.58-0.74%₹25.85₹25.85₹25.58385
Jul 10, 2025₹25.77+1.46%₹25.40₹25.88₹24.50247
Jul 9, 2025₹25.40-0.66%₹26.54₹26.54₹24.111.7K
Jul 8, 2025₹25.57-0.08%₹26.63₹26.63₹25.55174
Jul 7, 2025₹25.59-1.50%₹25.98₹26.73₹25.50940
Jul 4, 2025₹25.98+1.84%₹26.80₹26.80₹25.751.7K
Jul 3, 2025₹25.51-3.77%₹26.89₹27.07₹25.392.4K
Jul 2, 2025₹26.51+1.96%₹27.10₹27.10₹25.64848
Jul 1, 2025₹26.00+0.00%₹26.00₹27.20₹25.503.3K
Jun 30, 2025₹26.00-2.62%₹27.38₹27.38₹25.501.9K
Jun 27, 2025₹26.70-0.04%₹26.84₹26.98₹26.00160
Jun 26, 2025₹26.71+0.30%₹27.22₹27.22₹25.35450
Jun 25, 2025₹26.63+5.47%₹27.00₹27.00₹25.221.1K
Jun 24, 2025₹25.25-2.81%₹27.40₹27.40₹25.012.9K
Jun 23, 2025₹25.98+0.54%₹25.32₹27.20₹25.32411
Jun 20, 2025₹25.84+0.70%₹26.00₹27.32₹25.613.5K
Jun 19, 2025₹25.66-3.68%₹27.41₹27.41₹25.0212.4K
Jun 18, 2025₹26.64+3.34%₹25.75₹26.99₹25.61156
Jun 17, 2025₹25.78-2.64%₹26.48₹27.50₹25.5116.4K
Jun 16, 2025₹26.48-1.01%₹27.87₹27.87₹25.331.4K
Jun 13, 2025₹26.75-2.51%₹27.00₹27.00₹26.152.7K
Jun 12, 2025₹27.44+3.12%₹26.11₹27.87₹26.111.5K
Jun 11, 2025₹26.61-4.31%₹27.94₹27.94₹25.606.3K
Jun 10, 2025₹27.81+1.13%₹28.01₹28.01₹27.00573
Jun 9, 2025₹27.50-0.04%₹27.97₹27.97₹26.503.2K
Jun 6, 2025₹27.51+2.76%₹28.63₹28.63₹27.101.8K
Jun 5, 2025₹26.77-2.01%₹28.75₹28.75₹26.422.0K
Jun 4, 2025₹27.32+2.02%₹28.85₹28.85₹26.35351
Jun 3, 2025₹26.78-4.87%₹28.91₹28.91₹25.5013.5K
Jun 2, 2025₹28.15+2.25%₹28.94₹28.94₹26.851.3K
May 30, 2025₹27.53-4.91%₹27.23₹29.09₹26.8010.6K
May 29, 2025₹28.95+0.17%₹29.49₹29.49₹27.601.2K
May 28, 2025₹28.90-0.96%₹29.04₹29.04₹28.201.3K
May 27, 2025₹29.18-0.71%₹29.38₹29.38₹28.41112
May 26, 2025₹29.39+1.27%₹29.31₹29.52₹28.101.3K
May 23, 2025₹29.02+4.58%₹29.05₹29.05₹27.632.1K
May 22, 2025₹27.75-1.03%₹28.98₹28.98₹27.001.3K
May 21, 2025₹28.04-1.41%₹29.10₹29.10₹27.563.4K
May 20, 2025₹28.44+3.19%₹29.09₹29.09₹27.55604
May 19, 2025₹27.56-2.89%₹29.24₹29.24₹26.8022.2K
May 16, 2025₹28.38-3.27%₹29.34₹29.34₹28.111.1K
May 15, 2025₹29.34-0.10%₹29.37₹29.48₹28.111.8K
May 14, 2025₹29.37+2.48%₹29.44₹29.44₹28.052.0K
May 13, 2025₹28.66+4.75%₹29.47₹29.47₹26.51660
May 12, 2025₹27.36+4.83%₹28.97₹28.98₹27.001.6K
May 9, 2025₹26.10-6.49%₹27.05₹27.91₹25.851.5K
May 8, 2025₹27.91-1.20%₹29.22₹29.22₹27.91796
May 7, 2025₹28.25+3.14%₹28.47₹28.47₹27.8552
May 6, 2025₹27.39-4.30%₹29.89₹29.89₹26.904.8K
May 5, 2025₹28.62-1.58%₹30.69₹30.69₹28.221.4K
May 2, 2025₹29.08+0.03%₹29.07₹29.98₹29.00449
Apr 30, 2025₹29.07-2.32%₹30.98₹30.98₹29.003.5K
Apr 29, 2025₹29.76-0.77%₹32.45₹32.45₹29.504.9K
Apr 28, 2025₹29.99+1.97%₹30.95₹30.95₹29.26404
Apr 25, 2025₹29.41-3.48%₹30.46₹30.46₹29.234.9K
Apr 24, 2025₹30.47+2.08%₹32.99₹32.99₹29.1011.0K
Apr 23, 2025₹29.85-0.23%₹29.92₹30.99₹29.85913
DateCloseChange %OpenHighLowVolume
Jul 14, 2025₹26.54+3.75%₹25.88₹26.54₹23.904.5K
Jul 7, 2025₹25.58-1.54%₹25.98₹26.73₹24.113.5K
Jun 30, 2025₹25.98-2.70%₹27.38₹27.38₹25.3910.1K
Jun 23, 2025₹26.70+3.33%₹25.32₹27.40₹25.015.0K
Jun 16, 2025₹25.84-3.40%₹27.87₹27.87₹25.0233.8K
Jun 9, 2025₹26.75-2.76%₹27.97₹28.01₹25.6014.2K
Jun 2, 2025₹27.51-0.07%₹28.94₹28.94₹25.5019.0K
May 26, 2025₹27.53-5.13%₹29.31₹29.52₹26.8014.5K
May 19, 2025₹29.02+2.26%₹29.24₹29.24₹26.8029.6K
May 12, 2025₹28.38+8.74%₹28.97₹29.48₹26.517.2K
May 5, 2025₹26.10-10.25%₹30.69₹30.69₹25.858.5K
Apr 28, 2025₹29.08-1.12%₹30.95₹32.45₹29.009.3K
Apr 21, 2025₹29.41-1.64%₹29.88₹32.99₹29.1021.1K
Apr 14, 2025₹29.90+0.07%₹28.03₹32.99₹28.0310.6K
Apr 7, 2025₹29.88-0.40%₹25.66₹34.00₹25.668.7K
Mar 31, 2025₹30.00-0.33%₹28.01₹32.85₹28.0115.9K
Mar 24, 2025₹30.10+0.53%₹28.45₹34.95₹26.6038.1K
Mar 17, 2025₹29.94+0.13%₹29.80₹31.75₹28.3013.5K
Mar 10, 2025₹29.90+1.98%₹31.60₹31.92₹27.0512.4K
Mar 3, 2025₹29.32+6.62%₹26.76₹31.98₹26.6219.1K
Feb 24, 2025₹27.50-10.86%₹30.79₹31.88₹26.009.3K
Feb 17, 2025₹30.85+5.54%₹29.05₹31.98₹28.006.5K
Feb 10, 2025₹29.23-6.16%₹27.80₹32.90₹27.8015.2K
Feb 3, 2025₹31.15-6.74%₹33.20₹33.45₹28.6515.7K
Jan 27, 2025₹33.40+1.24%₹32.99₹33.79₹29.5515.1K
Jan 20, 2025₹32.99+2.55%₹32.25₹33.69₹29.509.9K
Jan 13, 2025₹32.17+4.55%₹30.62₹32.25₹28.0018.9K
Jan 6, 2025₹30.77-7.10%₹32.70₹33.85₹30.0017.8K
Dec 30, 2024₹33.12-2.01%₹33.95₹33.99₹32.508.9K
Dec 23, 2024₹33.80-0.27%₹34.28₹34.90₹32.3013.5K
Dec 16, 2024₹33.89+0.83%₹34.61₹36.50₹32.2428.9K
Dec 9, 2024₹33.61+5.92%₹32.35₹38.00₹31.7235.0K
Dec 2, 2024₹31.73-2.37%₹33.00₹33.33₹31.6115.1K
Nov 25, 2024₹32.50-0.15%₹32.55₹33.42₹29.8033.5K
Nov 18, 2024₹32.55-1.84%₹34.00₹34.26₹31.5514.5K
Nov 11, 2024₹33.16+0.00%₹34.44₹34.80₹30.2623.1K
Nov 4, 2024₹33.16-3.41%₹35.05₹35.05₹32.5543.2K
Oct 28, 2024₹34.33+6.45%₹31.50₹34.95₹29.3115.8K
Oct 21, 2024₹32.25-0.46%₹34.59₹39.90₹30.32207.2K
Oct 14, 2024₹32.40-0.80%₹32.00₹35.75₹30.4941.3K
Oct 7, 2024₹32.66+1.05%₹33.21₹34.99₹30.8095.9K
Sep 30, 2024₹32.32+11.56%₹29.50₹35.63₹28.7793.9K
Sep 23, 2024₹28.97-6.61%₹31.90₹32.90₹28.01104.5K
Sep 16, 2024₹31.02+18.76%₹24.64₹34.30₹24.64308.1K
Sep 9, 2024₹26.12-8.67%₹29.00₹30.50₹24.02110.9K
Sep 2, 2024₹28.60+18.28%₹24.18₹33.95₹22.35856.1K
Aug 26, 2024₹24.18-4.01%₹25.55₹25.99₹23.0228.8K
Aug 19, 2024₹25.19+12.96%₹23.00₹26.35₹22.1643.9K
Aug 12, 2024₹22.30-6.62%₹24.50₹24.50₹22.0128.4K
Aug 5, 2024₹23.88+5.34%₹22.80₹23.99₹21.5147.8K
Jul 29, 2024₹22.67+3.99%₹22.21₹22.99₹21.3135.7K
Jul 22, 2024₹21.80-4.18%₹23.15₹23.35₹21.0049.5K
Jul 15, 2024₹22.75+2.20%₹22.75₹23.50₹21.3022.2K
Jul 8, 2024₹22.26-1.90%₹23.79₹23.95₹20.9942.1K
Jul 1, 2024₹22.69+12.27%₹20.50₹25.80₹20.50686.0K
Jun 24, 2024₹20.21+0.05%₹19.90₹21.53₹18.8046.3K
Jun 17, 2024₹20.20-2.65%₹21.16₹21.25₹19.0025.8K
Jun 10, 2024₹20.75+7.96%₹20.00₹21.20₹18.8128.5K
Jun 3, 2024₹19.22-4.33%₹21.00₹22.30₹17.7123.2K
May 27, 2024₹20.09-2.00%₹20.80₹22.80₹18.6690.7K
DateCloseChange %OpenHighLowVolume
Jul 1, 2025₹26.54+2.08%₹26.00₹27.20₹23.9016.2K
Jun 1, 2025₹26.00-5.56%₹28.94₹28.94₹25.0173.9K
May 1, 2025₹27.53-5.30%₹29.07₹30.69₹25.8560.3K
Apr 1, 2025₹29.07-3.42%₹28.01₹34.00₹25.6665.2K
Mar 1, 2025₹30.10+9.45%₹26.76₹34.95₹26.6083.1K
Feb 1, 2025₹27.50-17.81%₹33.20₹33.46₹26.0047.9K
Jan 1, 2025₹33.46+2.26%₹33.75₹33.99₹28.0067.5K
Dec 1, 2024₹32.72+0.68%₹33.00₹38.00₹31.6194.3K
Nov 1, 2024₹32.50-2.67%₹33.39₹35.05₹29.80116.8K
Oct 1, 2024₹33.39+7.12%₹31.65₹39.90₹29.31433.4K
Sep 1, 2024₹31.17+28.91%₹24.18₹34.30₹22.351.4M
Aug 1, 2024₹24.18+7.04%₹22.25₹26.35₹21.51165.3K
Jul 1, 2024₹22.59+11.78%₹20.50₹25.80₹20.50819.2K
Jun 1, 2024₹20.21+0.60%₹21.00₹22.30₹17.71123.8K
May 1, 2024₹20.09+3.03%₹19.50₹22.80₹16.80228.6K
Apr 1, 2024₹19.50-0.05%₹19.12₹23.00₹15.99245.8K
Mar 1, 2024₹19.51-12.67%₹22.34₹24.49₹17.50222.3K
Feb 1, 2024₹22.34-2.27%₹23.70₹26.99₹18.60973.0K
Jan 1, 2024₹22.86+28.43%₹18.10₹27.90₹17.90265.4K
Dec 1, 2023₹17.80-7.96%₹19.30₹19.71₹16.6536.5K
Nov 1, 2023₹19.34+30.76%₹14.99₹20.00₹14.1559.2K
Oct 1, 2023₹14.79-0.74%₹14.25₹15.70₹13.5051.7K
Sep 1, 2023₹14.90+2.90%₹15.00₹16.10₹13.45244.9K
Aug 1, 2023₹14.48+39.50%₹10.38₹17.40₹9.25243.3K
Jul 1, 2023₹10.38-7.98%₹11.90₹12.48₹9.06106.3K
Jun 1, 2023₹11.28+13.25%₹10.49₹13.50₹8.25449.2K
May 1, 2023₹9.96+4.84%₹9.50₹11.84₹8.55133.1K
Apr 1, 2023₹9.50+5.56%₹9.00₹12.00₹8.32169.3K
Mar 1, 2023₹9.00-10.00%₹10.20₹10.89₹7.83154.5K
Feb 1, 2023₹10.00-10.55%₹10.70₹11.50₹9.1159.6K
Jan 1, 2023₹11.18+1.64%₹11.00₹13.33₹10.12238.9K
Dec 1, 2022₹11.00-4.35%₹10.93₹12.73₹10.44136.9K
Nov 1, 2022₹11.50-23.18%₹14.97₹14.97₹10.4521.4K
Oct 1, 2022₹14.97+25.27%₹11.36₹15.43₹10.805.3K
Sep 1, 2022₹11.95-22.90%₹15.04₹15.04₹10.959.4K
Aug 1, 2022₹15.50+65.95%₹9.80₹17.70₹9.8011.2K
Jul 1, 2022₹9.34-19.83%₹11.70₹12.05₹8.903.4K
Jun 1, 2022₹11.65-22.85%₹15.10₹15.10₹8.756.9K
May 1, 2022₹15.10-2.58%₹16.25₹16.70₹15.1012.7K
Apr 1, 2022₹15.50+30.47%₹13.59₹15.50₹12.919.8K
Feb 1, 2022₹11.88+0.00%₹12.25₹13.32₹10.3018.6K
Jan 1, 2022₹11.88-2.54%₹12.19₹13.63₹10.4531.7K
Dec 1, 2021₹12.19+46.87%₹8.30₹12.19₹6.8218.4K
Nov 1, 2021₹8.30+7.93%₹7.69₹9.18₹7.697.0K
Oct 1, 2021₹7.69-3.39%₹7.96₹8.92₹7.314.6K
Sep 1, 2021₹7.96-31.38%₹12.18₹12.33₹7.2215.7K
Aug 1, 2021₹11.60+14.17%₹10.66₹12.44₹9.2520.8K
Jul 1, 2021₹10.16+29.92%₹7.82₹10.19₹7.8210.7K
Jun 1, 2021₹7.82+79.77%₹4.56₹8.23₹4.344.9K
May 1, 2021₹4.35+4.07%₹3.98₹4.35₹3.102.0K
Apr 1, 2021₹4.18+15.47%₹3.62₹4.18₹3.4413.4K
Mar 1, 2021₹3.62-18.83%₹4.46₹4.46₹3.3111.7K
Feb 1, 2021₹4.46-21.89%₹5.71₹5.71₹4.46302
Jan 1, 2021₹5.71-0.70%₹5.75₹6.00₹5.71380
Dec 1, 2020₹5.75+0.00%₹5.75₹5.75₹5.75N/A
Oct 1, 2020₹5.75-4.96%₹6.05₹6.05₹5.7524
Sep 1, 2020₹6.05+0.00%₹6.05₹6.05₹6.05N/A
Aug 1, 2020₹6.05-10.50%₹6.76₹6.76₹6.05121
Jul 1, 2020₹6.76-4.79%₹6.76₹6.76₹6.767
Jun 1, 2020₹7.10+4.11%₹6.82₹7.48₹6.8240
DateCloseChange %OpenHighLowVolume
2025₹26.54-18.89%₹33.75₹34.95₹23.90414.1K
2024₹32.72+83.82%₹18.10₹39.90₹15.995.1M
2023₹17.80+61.82%₹11.00₹20.00₹7.831.9M
2022₹11.00-9.76%₹12.19₹17.70₹8.75267.3K
2021₹12.19+112.00%₹5.75₹12.44₹3.10109.7K
2020₹5.75-9.45%₹6.35₹7.48₹5.75304
2019₹6.35-15.45%₹7.51₹7.78₹6.351.1K
2018₹7.51-1.18%₹7.60₹8.34₹7.22196.4K
2017₹7.60+20.25%₹6.63₹8.00₹6.6345.4K
2016₹6.32-9.46%₹6.98₹7.68₹6.324.6K
2015₹6.98-0.29%₹7.00₹7.10₹6.65134
2014₹7.00-22.22%₹9.00₹9.25₹6.6010.2K
2013₹9.00-52.00%₹18.75₹20.50₹7.428.5K
2012₹18.75+103.80%₹9.20₹19.15₹9.0028.1K
2011₹9.20+1.88%₹9.03₹9.45₹9.0013.2K
2010₹9.03-35.73%₹14.05₹15.50₹8.00147.5K
2009₹14.05-9.35%₹15.50₹15.50₹14.05882.2K
2008₹15.50+1.51%₹16.00₹19.60₹14.20249.8K
2007₹15.27+193.09%₹5.21₹15.30₹4.99199.7K
2006₹5.21-19.22%₹6.45₹6.45₹4.3885.4K
2005₹6.45+222.50%₹2.00₹8.61₹2.0091.7K
2004₹2.00+3.09%₹1.94₹2.01₹1.0512.1K
2003₹1.94+29.33%₹1.50₹1.94₹1.304.5K
2002₹1.50+0.00%₹1.50₹1.50₹1.50N/A

How Arihant's Securities Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Arihant's Securities Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Arihant's Securities11.34%157.94%274.70%261.86%194.53%406.60%
Motilal Oswal77.51%17.26%31.20%176.71%445.44%384.61%
Authum Investment171.41%222.36%222.36%222.36%222.36%222.36%
Share India-41.07%-25.07%752.00%752.00%752.00%752.00%
RRP Semiconductor9,538.34%9,538.34%9,538.34%9,538.34%9,538.34%9,538.34%
Monarch Networth42.46%190.67%328.55%328.55%328.55%328.55%
NIFTY 50 | Market2.71%50.70%125.08%195.67%362.38%420.84%

Calculate Your Arihant's Securities Investment Returns

Long-Term Investment Performance Analysis

Arihant's Securities stock price in Jul 2015 was $7.00, A $1,000 lump sum investment in Arihant's Securities made 10 years ago would be worth approximately $3,571 today, representing a outstanding return of 257.1%. This translates to an annualized return (CAGR) of 13.6%.

10 Years Investment Scenario (Jul 2015 - Jul 2025)

Initial Investment ₹1,000.00
Current Value ₹3,571.43
Total Return 257.14%
Annual Return (CAGR) 13.56%
Shares Owned 142.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

$
Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Arihant's Securities has delivered a total return of 11.3%.

  • 52-Week High reached INR39.90 on October 22, 2024.
  • 52-Week Low touched INR21.00 on July 25, 2024.
  • Current Price trading at INR25.00 as of July 17, 2025.

Over the past 5 years, investing INR10,000 in Arihant's Securities (arise) would have grown to approximately INR37,470 as of July 17, 2025, representing a total return of 274.7%.

This represents a compound annual growth rate (CAGR) of 30.2% over the 5-year period.

Arihant's Securities (arise) has delivered an annualized return of 13.7% over the past 10 years.

To illustrate: INR10,000 invested in Arihant's Securities would have grown to INR36,186 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Arihant's Securities (arise) has achieved its strongest performance over the 5 years period, delivering a total return of 274.7%.

This performance should be evaluated in the context of the broader Financial Services sector and S&P 500 market conditions during this period.

Arihant's Securities (arise) shows the following performance across different time periods:

Positive Returns: 12 months (+11.3%), 3 years (+157.9%), 5 years (+274.7%), 10 years (+261.9%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.