Arka Defence & Locomotives Limited (BOM:521036)
India · Delayed Price · Currency is INR 90.45
+1.77 (2.00%)
At close: Oct 22, 2026
BOM:521036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 2.00% | 1,288 |
| Oct 21, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 1.99% | 8,089 |
| Oct 19, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 1.99% | 221 |
| Oct 16, 2026 | 85.25 | 85.25 | 84.40 | 85.25 | 85.25 | 2.00% | 569 |
| Oct 15, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 1.99% | 1 |
| Oct 14, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 1.99% | 6 |
| Oct 13, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 1.99% | 305 |
| Oct 12, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 1.99% | 125 |
| Oct 9, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 1.99% | 25 |
| Oct 8, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 1.99% | 411 |
| Oct 7, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.99% | 120 |
| Oct 6, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.99% | 5,220 |
| Oct 5, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 1.99% | 541 |
| Oct 1, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 2.00% | 200 |
| Sep 30, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 1.99% | 1,260 |
| Sep 29, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 1.99% | 3,196 |
| Sep 28, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 1.99% | 200 |
| Sep 25, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.99% | 234 |
| Sep 24, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 1.99% | 103 |
| Sep 23, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 1.98% | 251 |
| Sep 22, 2026 | 60.95 | 60.97 | 60.95 | 60.97 | 60.97 | 1.99% | 406 |
| Sep 21, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 2.00% | 104 |
| Sep 18, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 1.98% | 90 |
| Sep 17, 2026 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 1.99% | 201 |
| Sep 16, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 1.99% | 1 |
| Sep 15, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 1.99% | 166 |
| Sep 11, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 2.00% | 35 |
| Sep 10, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 2.00% | 300 |
| Sep 9, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 2.00% | 256 |
| Sep 8, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 2.00% | 600 |
| Sep 7, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 2.00% | 200 |
| Sep 4, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 2.00% | 206 |
| Sep 3, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 1.99% | 1,023 |
| Sep 2, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 1.99% | 285 |
| Sep 1, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.98% | 105 |
| Aug 31, 2026 | 45.30 | 45.35 | 45.30 | 45.35 | 45.35 | 1.98% | 70 |
| Aug 28, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 2.00% | 2 |
| Aug 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.99% | 174 |
| Aug 26, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1.98% | 224 |
| Aug 25, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 2.00% | 49 |
| Aug 24, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 1.99% | 749 |
| Aug 21, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.00% | 275 |
| Aug 20, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 1.99% | 263 |
| Aug 19, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 1.97% | 320 |
| Aug 18, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 1.99% | 51 |
| Aug 17, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 2.00% | 653 |
| Aug 14, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 1.98% | 935 |
| Aug 13, 2026 | 35.98 | 35.98 | 35.50 | 35.81 | 35.81 | 1.50% | 706 |
| Aug 12, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.99% | 150 |
| Aug 11, 2026 | 34.60 | 34.60 | 34.59 | 34.59 | 34.59 | 1.95% | 478 |