Arshiya Limited (BOM:506074)
India · Delayed Price · Currency is INR 1.250
0.00 (0.00%)
At close: Jan 16, 2026
Arshiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.27 | 1.31 | 1.23 | 1.24 | 1.24 | -0.80% | 12,147 |
| Jan 22, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 12,962 |
| Jan 21, 2026 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | 0.81% | 43,387 |
| Jan 20, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | -1.60% | 34,351 |
| Jan 19, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | - | 11,912 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 823 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 126,159 |
| Jan 13, 2026 | 1.29 | 1.30 | 1.21 | 1.27 | 1.27 | 0.79% | 115,804 |
| Jan 12, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | - | 9,708 |
| Jan 9, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 322,148 |
| Jan 8, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | - | 25,182 |
| Jan 7, 2026 | 1.25 | 1.31 | 1.21 | 1.29 | 1.29 | 3.20% | 347,621 |
| Jan 6, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 7,503 |
| Jan 5, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 108,811 |
| Jan 2, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | -3.05% | 51,821 |
| Jan 1, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 4.80% | 42,284 |
| Dec 31, 2025 | 1.27 | 1.30 | 1.24 | 1.25 | 1.25 | - | 18,419 |
| Dec 30, 2025 | 1.20 | 1.26 | 1.18 | 1.25 | 1.25 | 4.17% | 78,868 |
| Dec 29, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -3.23% | 100,014 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 18,063 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | - | 38,536 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 11,661 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 50,564 |
| Dec 19, 2025 | 1.23 | 1.32 | 1.23 | 1.27 | 1.27 | -0.78% | 46,317 |
| Dec 18, 2025 | 1.19 | 1.28 | 1.18 | 1.28 | 1.28 | 4.92% | 183,308 |
| Dec 17, 2025 | 1.21 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 50,294 |
| Dec 16, 2025 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 44,254 |
| Dec 15, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 70,389 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.28 | 1.34 | 1.34 | - | 31,115 |
| Dec 11, 2025 | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | -0.74% | 49,880 |
| Dec 10, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 20,606 |
| Dec 9, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -3.50% | 19,794 |
| Dec 8, 2025 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -4.67% | 24,625 |
| Dec 5, 2025 | 1.50 | 1.52 | 1.44 | 1.50 | 1.50 | 2.74% | 13,045 |
| Dec 4, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 32,878 |
| Dec 3, 2025 | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | -0.67% | 18,402 |
| Dec 2, 2025 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | 2.76% | 30,040 |
| Dec 1, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 4.32% | 47,877 |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 18,534 |
| Nov 27, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 4.72% | 15,850 |
| Nov 26, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 4.10% | 146,927 |
| Nov 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 74,342 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -3.76% | 11,007 |
| Nov 21, 2025 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -5.00% | 121,409 |
| Nov 20, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -4.76% | 151,481 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -4.55% | 116,048 |
| Nov 18, 2025 | 1.53 | 1.58 | 1.53 | 1.54 | 1.54 | -4.35% | 100,943 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -4.73% | 12,656 |
| Nov 14, 2025 | 1.76 | 1.76 | 1.68 | 1.69 | 1.69 | -3.98% | 55,309 |
| Nov 13, 2025 | 1.78 | 1.87 | 1.72 | 1.76 | 1.76 | -2.22% | 33,203 |