Arshiya Limited (BOM:506074)
India · Delayed Price · Currency is INR 0.7700
+0.0200 (2.67%)
At close: Sep 15, 2026
Arshiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 2.74% | 146,363 |
| Sep 10, 2026 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -2.67% | 60,164 |
| Sep 9, 2026 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | 1.35% | 73,970 |
| Sep 8, 2026 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 4.23% | 220,433 |
| Sep 7, 2026 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -2.74% | 457,818 |
| Sep 4, 2026 | 0.75 | 0.76 | 0.70 | 0.73 | 0.73 | - | 150,629 |
| Sep 3, 2026 | 0.68 | 0.73 | 0.67 | 0.73 | 0.73 | 4.29% | 396,377 |
| Sep 2, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 307,609 |
| Sep 1, 2026 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.95% | 37,698 |
| Aug 31, 2026 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -5.00% | 390,256 |
| Aug 28, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -3.61% | 115,080 |
| Aug 27, 2026 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -3.49% | 25,495 |
| Aug 26, 2026 | 0.87 | 0.92 | 0.86 | 0.86 | 0.86 | -4.44% | 86,146 |
| Aug 25, 2026 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 18,023 |
| Aug 24, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 5,225 |
| Aug 21, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 4.44% | 11,743 |
| Aug 20, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 33,805 |
| Aug 19, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 1,949 |
| Aug 18, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -3.12% | 14,356 |
| Aug 17, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 23,408 |
| Aug 14, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | - | 4,564 |
| Aug 13, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 22,246 |
| Aug 12, 2026 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -1.05% | 11,565 |
| Aug 11, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 30,187 |
| Aug 10, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -4.08% | 20,247 |
| Aug 7, 2026 | 0.95 | 0.98 | 0.92 | 0.98 | 0.98 | 4.26% | 11,907 |
| Aug 6, 2026 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -2.08% | 612,483 |
| Aug 5, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -1.03% | 1,022,051 |
| Aug 4, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 9,346 |
| Aug 3, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -3.03% | 25,714 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 306,491 |
| Jul 30, 2026 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 55,343 |
| Jul 29, 2026 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 2.06% | 50,687 |
| Jul 28, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.96% | 108,188 |
| Jul 27, 2026 | 0.95 | 1.01 | 0.93 | 1.01 | 1.01 | 4.12% | 121,641 |
| Jul 24, 2026 | 1.00 | 1.06 | 0.97 | 0.97 | 0.97 | -4.90% | 13,489 |
| Jul 23, 2026 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 11,895 |
| Jul 22, 2026 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 7,834 |
| Jul 21, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 3.03% | 15,041 |
| Jul 20, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | 13,925 |
| Jul 17, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 126,703 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 17,668 |
| Jul 15, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | - | 14,979 |
| Jul 14, 2026 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | -0.94% | 22,868 |
| Jul 13, 2026 | 1.06 | 1.08 | 1.01 | 1.06 | 1.06 | - | 44,214 |
| Jul 10, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 50,261 |
| Jul 9, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 26,757 |
| Jul 8, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 31,697 |
| Jul 7, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.92% | 35,800 |
| Jul 6, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 45,878 |