Arrowhead Seperation Engineering Limited (BOM:544025)
India · Delayed Price · Currency is INR 75.25
-1.25 (-1.63%)
At close: Jan 8, 2026
BOM:544025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.63% | 600 |
| Jan 7, 2026 | 71.00 | 76.50 | 71.00 | 76.50 | 76.50 | 6.25% | 1,800 |
| Dec 26, 2025 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | - | 1,200 |
| Dec 24, 2025 | 75.25 | 75.25 | 72.00 | 72.00 | 72.00 | -5.88% | 1,800 |
| Dec 22, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.66% | 600 |
| Dec 17, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.63% | 600 |
| Dec 12, 2025 | 72.12 | 76.50 | 72.12 | 76.50 | 76.50 | 1.66% | 1,200 |
| Dec 10, 2025 | 78.50 | 78.50 | 75.25 | 75.25 | 75.25 | -7.50% | 1,200 |
| Dec 1, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -5.90% | 600 |
| Nov 26, 2025 | 83.50 | 86.45 | 83.50 | 86.45 | 86.45 | 8.06% | 1,200 |
| Nov 13, 2025 | 81.35 | 81.35 | 80.00 | 80.00 | 80.00 | -3.61% | 1,200 |
| Nov 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.95% | 600 |
| Nov 11, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -3.81% | 600 |
| Oct 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 600 |
| Oct 23, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 1,200 |
| Oct 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 600 |
| Oct 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 600 |
| Oct 15, 2025 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | 2.27% | 1,200 |
| Oct 13, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 600 |
| Oct 10, 2025 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 1.73% | 1,800 |
| Oct 9, 2025 | 84.65 | 86.50 | 84.65 | 86.50 | 86.50 | - | 1,200 |
| Oct 8, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.98% | 600 |
| Oct 6, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 16.50% | 600 |
| Oct 3, 2025 | 88.00 | 88.00 | 72.10 | 72.10 | 72.10 | -19.26% | 1,200 |
| Oct 1, 2025 | 83.50 | 93.90 | 83.50 | 89.30 | 89.30 | 13.69% | 4,200 |
| Sep 30, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -1.81% | 600 |
| Sep 26, 2025 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | - | 1,200 |
| Sep 24, 2025 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | -1.23% | 1,200 |
| Sep 22, 2025 | 81.35 | 81.35 | 81.00 | 81.00 | 81.00 | -2.99% | 1,800 |
| Sep 19, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 2.64% | 600 |
| Sep 15, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -3.15% | 600 |
| Sep 8, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 1,200 |
| Sep 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 2.64% | 600 |
| Sep 2, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.43% | 600 |
| Aug 25, 2025 | 83.50 | 83.50 | 81.00 | 81.00 | 81.00 | - | 1,200 |
| Aug 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 600 |
| Aug 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.55% | 1,200 |
| Aug 5, 2025 | 81.50 | 81.50 | 81.45 | 81.45 | 81.45 | -0.37% | 1,200 |
| Jul 30, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 2.19% | 600 |
| Jul 25, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.91% | 1,200 |
| Jul 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | 600 |
| Jul 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.67% | 1,200 |
| Jul 18, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 4.66% | 1,200 |
| Jul 8, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.08% | 600 |