Arihant's Securities Ltd. | Small-cap | Financial Services

Arihant's Securities Historical Price Chart

Arihant's Securities Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 12, 2025₹23.88-0.46%₹24.47₹24.47₹23.002.4K
Sep 11, 2025₹23.99+1.44%₹24.47₹24.47₹23.02252
Sep 10, 2025₹23.65+2.78%₹23.99₹23.99₹22.631.9K
Sep 9, 2025₹23.01-2.17%₹23.52₹24.97₹22.801.8K
Sep 8, 2025₹23.52+1.16%₹23.25₹24.45₹23.122.1K
Sep 5, 2025₹23.25-2.15%₹25.25₹25.25₹23.003.9K
Sep 4, 2025₹23.76-1.70%₹26.40₹26.40₹23.356.4K
Sep 3, 2025₹24.17+0.96%₹25.99₹25.99₹23.241.3K
Sep 2, 2025₹23.94-3.08%₹25.49₹25.49₹22.908.0K
Sep 1, 2025₹24.70+4.26%₹23.69₹24.99₹23.173.7K
Aug 29, 2025₹23.69+2.69%₹24.99₹24.99₹22.121.5K
Aug 28, 2025₹23.07+4.15%₹22.99₹23.99₹22.121.9K
Aug 26, 2025₹22.15-5.10%₹23.34₹23.49₹22.123.1K
Aug 25, 2025₹23.34+0.17%₹23.30₹23.95₹23.005.1K
Aug 22, 2025₹23.30-3.28%₹24.97₹24.97₹23.153.2K
Aug 21, 2025₹24.09+1.09%₹25.99₹25.99₹23.505.6K
Aug 20, 2025₹23.83-0.67%₹25.20₹25.20₹23.201.5K
Aug 19, 2025₹23.99-2.16%₹24.00₹24.00₹23.40277
Aug 18, 2025₹24.52+0.37%₹22.62₹25.34₹22.62438
Aug 14, 2025₹24.43+1.75%₹24.01₹24.97₹23.14123
Aug 13, 2025₹24.01+0.42%₹23.70₹24.49₹23.0631
Aug 12, 2025₹23.91+0.38%₹23.85₹24.95₹23.133.0K
Aug 11, 2025₹23.82+6.91%₹25.87₹25.87₹22.301.7K
Aug 8, 2025₹22.28-3.17%₹23.85₹23.85₹22.122.6K
Aug 7, 2025₹23.01-6.46%₹25.90₹25.90₹22.409.6K
Aug 6, 2025₹24.60+2.46%₹24.50₹25.49₹23.602.6K
Aug 5, 2025₹24.01-1.15%₹25.40₹25.40₹23.25516
Aug 4, 2025₹24.29+0.96%₹24.07₹25.90₹24.001.3K
Aug 1, 2025₹24.06-5.31%₹24.50₹26.09₹23.013.4K
Jul 31, 2025₹25.41+3.38%₹23.52₹26.19₹23.522.5K
Jul 30, 2025₹24.58+1.15%₹26.35₹26.35₹23.111.6K
Jul 29, 2025₹24.30-0.57%₹26.47₹26.47₹24.302.1K
Jul 28, 2025₹24.44+1.83%₹23.88₹25.90₹23.88599
Jul 25, 2025₹24.00-1.80%₹24.01₹25.80₹23.68910
Jul 24, 2025₹24.44-0.41%₹25.90₹25.90₹23.502.0K
Jul 23, 2025₹24.54-1.33%₹25.87₹25.87₹24.30831
Jul 22, 2025₹24.87+0.08%₹25.90₹25.90₹24.60162
Jul 21, 2025₹24.85-0.08%₹25.90₹25.90₹24.53568
Jul 18, 2025₹24.87-0.52%₹25.90₹25.90₹24.161.4K
Jul 17, 2025₹25.000.00%₹24.54₹25.99₹24.542.6K
Jul 16, 2025₹25.00+0.16%₹25.70₹26.54₹24.38613
Jul 15, 2025₹24.96-2.31%₹25.84₹25.84₹23.852.4K
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₹26.000.00%₹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
DateCloseChange %OpenHighLowVolume
Sep 8, 2025₹23.99+3.18%₹23.25₹24.97₹22.636.0K
Sep 1, 2025₹23.25-1.86%₹23.69₹26.40₹22.9023.3K
Aug 25, 2025₹23.69+1.67%₹23.30₹24.99₹22.1211.6K
Aug 18, 2025₹23.30-4.63%₹22.62₹25.99₹22.6211.0K
Aug 11, 2025₹24.43+9.65%₹25.87₹25.87₹22.304.8K
Aug 4, 2025₹22.28-7.40%₹24.07₹25.90₹22.1216.7K
Jul 28, 2025₹24.06+0.25%₹23.88₹26.47₹23.0110.2K
Jul 21, 2025₹24.00-3.50%₹25.90₹25.90₹23.504.4K
Jul 14, 2025₹24.87-2.78%₹25.88₹26.54₹23.857.2K
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₹33.160.00%₹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
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹23.99+1.27%₹23.69₹26.40₹22.6329.3K
Aug 1, 2025₹23.69-6.77%₹24.50₹26.09₹22.1247.5K
Jul 1, 2025₹25.41-2.27%₹26.00₹27.20₹23.1130.1K
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₹31.6194.2K
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₹11.880.00%₹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₹5.750.00%₹5.75₹5.75₹5.75N/A
Oct 1, 2020₹5.75-4.96%₹6.05₹6.05₹5.7524
Sep 1, 2020₹6.050.00%₹6.05₹6.05₹6.05N/A
Aug 1, 2020₹6.05-10.50%₹6.76₹6.76₹6.05121
DateCloseChange %OpenHighLowVolume
2025₹23.99-26.68%₹33.75₹34.95₹22.12504.8K
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₹1.500.00%₹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 Securities-8.15%81.06%296.53%243.70%190.79%242.71%
Motilal Oswal21.58%21.56%41.69%201.94%451.06%371.94%
Authum Investment85.14%264.52%264.52%264.52%264.52%264.52%
Shalimar Agencies901.30%1,223.56%3,870.69%3,012.16%3,012.16%3,012.16%
Share India-50.66%-40.72%607.85%607.85%607.85%607.85%
Monarch Networth-24.85%75.27%282.80%282.80%282.80%282.80%
NIFTY 50 | Market-1.51%42.45%117.06%212.87%324.36%416.23%

Calculate Your Arihant's Securities Investment Returns

Long-Term Investment Performance Analysis

Arihant's Securities stock price in Sep 2015 was ₹6.65, A ₹1,000.00 lump sum investment in Arihant's Securities made 10 years ago would be worth approximately ₹3,590.98 today, representing a outstanding return of 259.10%. This translates to an annualized return (CAGR) of 13.62%.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹3,590.98
Total Return 259.10%
Annual Return (CAGR) 13.62%
Shares Owned 150.4

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 -8.2%.

  • 52-Week High reached INR39.90 on October 22, 2024.
  • 52-Week Low touched INR22.12 on August 29, 2025.
  • Current Price trading at INR23.88 as of September 12, 2025.

Over the past 5 years, investing INR10,000.00 in Arihant's Securities (arise) would have grown to approximately INR39,653.00 as of September 12, 2025, representing a total return of 296.5%.

This represents a compound annual growth rate (CAGR) of 31.7% over the 5-year period.

Arihant's Securities (arise) has delivered an annualized return of 13.1% over the past 10 years.

To illustrate: INR10,000.00 invested in Arihant's Securities would have grown to INR34,370.00 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 296.5%.

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

Positive Returns: 3 years (+81.1%), 5 years (+296.5%), 10 years (+243.7%)

Negative Returns: 12 months (-8.2%)

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.