Arrow Greentech Limited (BOM:516064)
India · Delayed Price · Currency is INR 580.95
+26.50 (4.78%)
At close: May 8, 2026
Arrow Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 551.40 | 591.10 | 547.00 | 580.95 | 580.95 | 4.78% | 3,665 |
| May 7, 2026 | 549.80 | 556.95 | 535.10 | 554.45 | 554.45 | 2.79% | 1,092 |
| May 6, 2026 | 549.90 | 549.90 | 537.70 | 539.40 | 539.40 | -0.64% | 727 |
| May 5, 2026 | 517.00 | 547.25 | 517.00 | 542.85 | 542.85 | 2.66% | 1,249 |
| May 4, 2026 | 533.00 | 543.05 | 525.00 | 528.80 | 528.80 | -0.93% | 451 |
| Apr 30, 2026 | 545.25 | 545.25 | 531.90 | 533.75 | 533.75 | -1.97% | 1,181 |
| Apr 29, 2026 | 542.95 | 559.70 | 541.25 | 544.50 | 544.50 | 0.01% | 2,324 |
| Apr 28, 2026 | 553.35 | 562.70 | 540.55 | 544.45 | 544.45 | -1.61% | 3,398 |
| Apr 27, 2026 | 517.30 | 567.75 | 517.30 | 553.35 | 553.35 | 4.95% | 3,719 |
| Apr 24, 2026 | 544.20 | 544.20 | 525.00 | 527.25 | 527.25 | -3.00% | 1,958 |
| Apr 23, 2026 | 549.75 | 555.00 | 543.00 | 543.55 | 543.55 | -1.12% | 1,986 |
| Apr 22, 2026 | 538.00 | 560.00 | 538.00 | 549.70 | 549.70 | 1.29% | 1,913 |
| Apr 21, 2026 | 544.00 | 555.90 | 536.20 | 542.70 | 542.70 | -0.24% | 2,070 |
| Apr 20, 2026 | 568.40 | 568.40 | 540.75 | 544.00 | 544.00 | -1.13% | 1,531 |
| Apr 17, 2026 | 561.40 | 576.85 | 543.90 | 550.20 | 550.20 | -2.12% | 3,065 |
| Apr 16, 2026 | 597.90 | 597.90 | 551.60 | 562.10 | 562.10 | -3.22% | 4,639 |
| Apr 15, 2026 | 578.25 | 594.60 | 571.20 | 580.80 | 580.80 | 2.21% | 1,376 |
| Apr 13, 2026 | 567.00 | 587.00 | 547.45 | 568.25 | 568.25 | 0.17% | 3,579 |
| Apr 10, 2026 | 545.30 | 592.30 | 545.30 | 567.30 | 567.30 | 5.56% | 7,696 |
| Apr 9, 2026 | 541.00 | 543.05 | 529.75 | 537.40 | 537.40 | -0.51% | 1,390 |
| Apr 8, 2026 | 535.10 | 561.00 | 535.10 | 540.15 | 540.15 | 1.63% | 5,137 |
| Apr 7, 2026 | 536.30 | 561.65 | 524.60 | 531.50 | 531.50 | -2.68% | 5,189 |
| Apr 6, 2026 | 525.75 | 556.75 | 506.10 | 546.15 | 546.15 | 3.17% | 16,849 |
| Apr 2, 2026 | 485.95 | 546.55 | 449.60 | 529.35 | 529.35 | 8.93% | 9,211 |
| Apr 1, 2026 | 500.00 | 522.00 | 460.00 | 485.95 | 485.95 | 5.89% | 16,481 |
| Mar 30, 2026 | 385.00 | 463.05 | 378.70 | 458.90 | 458.90 | 18.92% | 31,360 |
| Mar 27, 2026 | 415.00 | 415.00 | 383.55 | 385.90 | 385.90 | -7.46% | 6,326 |
| Mar 25, 2026 | 385.90 | 439.95 | 385.90 | 417.00 | 417.00 | 8.59% | 4,251 |
| Mar 24, 2026 | 373.85 | 385.30 | 359.00 | 384.00 | 384.00 | 6.68% | 1,778 |
| Mar 23, 2026 | 371.65 | 371.65 | 353.70 | 359.95 | 359.95 | -5.54% | 4,491 |
| Mar 20, 2026 | 388.45 | 398.45 | 376.20 | 381.05 | 381.05 | -1.91% | 1,791 |
| Mar 19, 2026 | 387.50 | 396.80 | 384.50 | 388.45 | 388.45 | -2.95% | 1,838 |
| Mar 18, 2026 | 355.15 | 420.40 | 355.15 | 400.25 | 400.25 | 9.12% | 5,447 |
| Mar 17, 2026 | 345.25 | 370.90 | 345.15 | 366.80 | 366.80 | 5.66% | 1,433 |
| Mar 16, 2026 | 355.75 | 363.65 | 342.00 | 347.15 | 347.15 | -1.89% | 1,726 |
| Mar 13, 2026 | 364.70 | 371.15 | 351.25 | 353.85 | 353.85 | -3.39% | 2,566 |
| Mar 12, 2026 | 366.25 | 384.95 | 363.50 | 366.25 | 366.25 | -1.29% | 2,652 |
| Mar 11, 2026 | 384.90 | 391.05 | 364.30 | 371.05 | 371.05 | -2.28% | 1,397 |
| Mar 10, 2026 | 371.00 | 381.00 | 371.00 | 379.70 | 379.70 | 1.43% | 1,181 |
| Mar 9, 2026 | 372.00 | 383.00 | 364.30 | 374.35 | 374.35 | -1.17% | 2,436 |
| Mar 6, 2026 | 378.25 | 383.90 | 374.95 | 378.80 | 378.80 | 0.13% | 651 |
| Mar 5, 2026 | 399.25 | 404.50 | 373.50 | 378.30 | 378.30 | -2.89% | 3,650 |
| Mar 4, 2026 | 388.30 | 398.75 | 386.00 | 389.55 | 389.55 | -1.96% | 4,946 |
| Mar 2, 2026 | 401.20 | 404.20 | 388.80 | 397.35 | 397.35 | -1.54% | 827 |
| Feb 27, 2026 | 421.20 | 421.20 | 400.55 | 403.55 | 403.55 | -0.98% | 864 |
| Feb 26, 2026 | 415.20 | 417.80 | 405.75 | 407.55 | 407.55 | -1.26% | 560 |
| Feb 25, 2026 | 418.00 | 423.80 | 411.35 | 412.75 | 412.75 | -1.24% | 1,290 |
| Feb 24, 2026 | 425.10 | 425.10 | 411.55 | 417.95 | 417.95 | -1.58% | 1,918 |
| Feb 23, 2026 | 415.00 | 426.80 | 411.60 | 424.65 | 424.65 | 2.30% | 5,878 |
| Feb 20, 2026 | 433.00 | 433.80 | 411.00 | 415.10 | 415.10 | -4.06% | 761 |