Arshiya Limited (BOM:506074)
India · Delayed Price · Currency is INR 1.280
-0.050 (-3.76%)
At close: May 12, 2026
Arshiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -3.76% | 64,635 |
| May 11, 2026 | 1.36 | 1.36 | 1.29 | 1.33 | 1.33 | 0.76% | 11,153 |
| May 8, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 2.33% | 3,939 |
| May 7, 2026 | 1.34 | 1.38 | 1.27 | 1.29 | 1.29 | -3.01% | 69,085 |
| May 6, 2026 | 1.31 | 1.33 | 1.25 | 1.33 | 1.33 | 3.10% | 30,581 |
| May 5, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 7,247 |
| May 4, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 54,634 |
| Apr 30, 2026 | 1.35 | 1.38 | 1.29 | 1.32 | 1.32 | -0.75% | 73,401 |
| Apr 29, 2026 | 1.30 | 1.34 | 1.24 | 1.33 | 1.33 | 3.91% | 10,360 |
| Apr 28, 2026 | 1.35 | 1.40 | 1.28 | 1.28 | 1.28 | -4.48% | 39,324 |
| Apr 27, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 23,223 |
| Apr 24, 2026 | 1.32 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 19,060 |
| Apr 23, 2026 | 1.26 | 1.31 | 1.23 | 1.28 | 1.28 | 2.40% | 39,925 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 23,856 |
| Apr 21, 2026 | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | - | 87,690 |
| Apr 20, 2026 | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 139,706 |
| Apr 17, 2026 | 1.44 | 1.47 | 1.34 | 1.34 | 1.34 | -4.96% | 121,643 |
| Apr 16, 2026 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | 2.17% | 33,900 |
| Apr 15, 2026 | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | 4.55% | 173,340 |
| Apr 13, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 10,867 |
| Apr 10, 2026 | 1.27 | 1.33 | 1.24 | 1.33 | 1.33 | 4.72% | 59,743 |
| Apr 9, 2026 | 1.23 | 1.27 | 1.15 | 1.27 | 1.27 | 4.96% | 483,847 |
| Apr 8, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 236,574 |
| Apr 7, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 18,301 |
| Apr 6, 2026 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 41,091 |
| Apr 2, 2026 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -4.93% | 143,250 |
| Apr 1, 2026 | 1.33 | 1.47 | 1.33 | 1.42 | 1.42 | 1.43% | 19,392 |
| Mar 23, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -4.76% | 430,575 |
| Mar 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 5,318 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 7,400 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.50 | 1.55 | 1.55 | -1.27% | 241,768 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.55 | 1.57 | 1.57 | -3.68% | 386,501 |
| Feb 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | 9,220 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.70% | 36,337 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.93% | 1,100 |
| Feb 13, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 4.41% | 2,701,978 |
| Feb 12, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 35,268 |
| Feb 11, 2026 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | - | 94,734 |
| Feb 10, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.84% | 123,218 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -3.13% | 80,320 |
| Feb 6, 2026 | 1.30 | 1.32 | 1.22 | 1.28 | 1.28 | - | 24,010 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 150 |
| Feb 4, 2026 | 1.18 | 1.28 | 1.17 | 1.28 | 1.28 | 4.92% | 104,528 |
| Feb 3, 2026 | 1.25 | 1.28 | 1.18 | 1.22 | 1.22 | -1.61% | 144,455 |
| Feb 2, 2026 | 1.24 | 1.34 | 1.22 | 1.24 | 1.24 | -3.13% | 28,601 |
| Feb 1, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 3.23% | 29,566 |
| Jan 30, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 4.20% | 5,291 |
| Jan 29, 2026 | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | 0.85% | 40,174 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -4.07% | 122,438 |
| Jan 27, 2026 | 1.22 | 1.26 | 1.18 | 1.23 | 1.23 | -0.81% | 132,219 |