Arrowhead Seperation Engineering Limited (BOM:544025)
India · Delayed Price · Currency is INR 74.00
0.00 (0.00%)
At close: Apr 17, 2026
BOM:544025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.56% | 600 |
| Apr 10, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.14% | 600 |
| Mar 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,800 |
| Mar 27, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 3,000 |
| Mar 24, 2026 | 70.10 | 70.10 | 70.00 | 70.00 | 70.00 | - | 2,400 |
| Mar 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,400 |
| Mar 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,200 |
| Mar 17, 2026 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | -4.50% | 1,200 |
| Mar 12, 2026 | 70.00 | 73.50 | 70.00 | 73.30 | 73.30 | 4.71% | 6,600 |
| Mar 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | 1,200 |
| Mar 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 600 |
| Mar 9, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.14% | 1,800 |
| Mar 6, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.14% | 1,200 |
| Mar 4, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.29% | 3,000 |
| Mar 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.57% | 1,200 |
| Feb 27, 2026 | 70.20 | 71.00 | 70.20 | 70.40 | 70.40 | 0.43% | 3,000 |
| Feb 24, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.14% | 600 |
| Feb 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 3,000 |
| Feb 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Feb 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Feb 9, 2026 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | - | 4,200 |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | 600 |
| Feb 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.90% | 600 |
| Feb 2, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.63% | 600 |
| Feb 1, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -4.39% | 600 |
| 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 |