Arshiya Limited (BOM:506074)
India · Delayed Price · Currency is INR 1.060
-0.010 (-0.93%)
At close: Jun 23, 2026
Arshiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 151,430 |
| Jun 22, 2026 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 29,502 |
| Jun 19, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | - | 74,705 |
| Jun 18, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 33,245 |
| Jun 17, 2026 | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | - | 21,634 |
| Jun 16, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 80,110 |
| Jun 15, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 126,834 |
| Jun 12, 2026 | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | -0.92% | 232,678 |
| Jun 11, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 25,669 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 36,331 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -0.83% | 16,979 |
| Jun 8, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | - | 6,492 |
| Jun 5, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 28,412 |
| Jun 4, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 24,148 |
| Jun 3, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 34,723 |
| Jun 2, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 25,669 |
| Jun 1, 2026 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 24,859 |
| May 29, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 6,729 |
| May 27, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | - | 11,886 |
| May 26, 2026 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 11,210 |
| May 25, 2026 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 41,138 |
| May 22, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 37,410 |
| May 21, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 30,075 |
| May 20, 2026 | 1.17 | 1.21 | 1.13 | 1.20 | 1.20 | 3.45% | 38,848 |
| May 19, 2026 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -1.69% | 197,560 |
| May 18, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 24,300 |
| May 15, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -2.46% | 14,882 |
| May 14, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | - | 29,112 |
| May 13, 2026 | 1.25 | 1.31 | 1.22 | 1.22 | 1.22 | -4.69% | 45,752 |
| 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 |