Arrowhead Seperation Engineering Limited (BOM:544025)
India · Delayed Price · Currency is INR 70.00
-2.50 (-3.45%)
At close: Sep 29, 2026
BOM:544025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.45% | 600 |
| Sep 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | 600 |
| Sep 24, 2026 | 78.00 | 78.00 | 70.55 | 75.00 | 75.00 | -3.85% | 3,600 |
| Sep 23, 2026 | 74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 6.34% | 1,800 |
| Sep 22, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - | 600 |
| Sep 18, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -2.52% | 600 |
| Sep 17, 2026 | 75.00 | 75.50 | 75.00 | 75.25 | 75.25 | 1.28% | 1,200 |
| Sep 7, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -3.51% | 600 |
| Sep 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 600 |
| Aug 31, 2026 | 74.40 | 76.00 | 74.40 | 76.00 | 76.00 | -1.30% | 1,200 |
| Aug 28, 2026 | 70.00 | 78.00 | 70.00 | 77.00 | 77.00 | 10.00% | 2,400 |
| Aug 27, 2026 | 72.00 | 72.00 | 68.60 | 70.00 | 70.00 | - | 4,200 |
| Aug 25, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 600 |
| Aug 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 600 |
| Aug 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 600 |
| Aug 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,200 |
| Jul 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jul 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jul 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jul 15, 2026 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | - | 4,800 |
| Jul 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jul 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jun 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jun 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jun 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jun 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jun 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,800 |
| Jun 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 600 |
| Jun 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.37% | 1,200 |
| Jun 3, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -2.33% | 600 |
| May 21, 2026 | 74.90 | 75.00 | 74.90 | 74.95 | 74.95 | 1.28% | 1,200 |
| May 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | 600 |
| May 15, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 1,200 |
| Apr 30, 2026 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | - | 1,800 |
| Apr 29, 2026 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | -4.93% | 1,800 |
| Apr 28, 2026 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -0.50% | 600 |
| 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 |