Arkade Developers Limited (BOM:544261)
India · Delayed Price · Currency is INR 102.57
+0.33 (0.32%)
At close: Apr 2, 2026
BOM:544261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 100.21 | 103.73 | 98.29 | 102.57 | 102.57 | 0.32% | 28,796 |
| Apr 1, 2026 | 98.96 | 102.74 | 97.73 | 102.24 | 102.24 | 7.96% | 12,272 |
| Mar 30, 2026 | 100.00 | 100.45 | 93.95 | 94.70 | 94.70 | -5.02% | 45,320 |
| Mar 27, 2026 | 103.05 | 104.05 | 98.50 | 99.70 | 99.70 | -4.18% | 65,705 |
| Mar 25, 2026 | 102.00 | 107.05 | 102.00 | 104.05 | 104.05 | 2.31% | 24,350 |
| Mar 24, 2026 | 101.10 | 103.05 | 100.45 | 101.70 | 101.70 | 1.14% | 22,743 |
| Mar 23, 2026 | 103.05 | 103.05 | 97.80 | 100.55 | 100.55 | -2.43% | 18,543 |
| Mar 20, 2026 | 103.55 | 105.05 | 102.70 | 103.05 | 103.05 | 0.24% | 5,519 |
| Mar 19, 2026 | 104.45 | 105.95 | 102.20 | 102.80 | 102.80 | -3.43% | 27,726 |
| Mar 18, 2026 | 104.00 | 108.40 | 103.65 | 106.45 | 106.45 | 3.10% | 65,796 |
| Mar 17, 2026 | 103.80 | 104.40 | 102.00 | 103.25 | 103.25 | -0.48% | 22,939 |
| Mar 16, 2026 | 104.45 | 105.20 | 100.05 | 103.75 | 103.75 | -0.67% | 24,559 |
| Mar 13, 2026 | 108.00 | 108.00 | 103.75 | 104.45 | 104.45 | -2.29% | 14,493 |
| Mar 12, 2026 | 103.50 | 108.45 | 103.00 | 106.90 | 106.90 | 1.38% | 32,548 |
| Mar 11, 2026 | 106.55 | 108.70 | 105.10 | 105.45 | 105.45 | -1.03% | 21,470 |
| Mar 10, 2026 | 108.30 | 109.95 | 105.55 | 106.55 | 106.55 | -0.70% | 15,924 |
| Mar 9, 2026 | 108.00 | 111.15 | 105.00 | 107.30 | 107.30 | -2.90% | 21,374 |
| Mar 6, 2026 | 110.25 | 112.55 | 109.50 | 110.50 | 110.50 | 0.23% | 5,198 |
| Mar 5, 2026 | 113.95 | 113.95 | 108.65 | 110.25 | 110.25 | -0.85% | 14,426 |
| Mar 4, 2026 | 113.25 | 114.95 | 109.05 | 111.20 | 111.20 | -1.37% | 16,318 |
| Mar 2, 2026 | 109.20 | 113.15 | 109.20 | 112.75 | 112.75 | 0.45% | 17,494 |
| Feb 27, 2026 | 114.60 | 115.45 | 111.95 | 112.25 | 112.25 | -2.98% | 6,594 |
| Feb 26, 2026 | 114.75 | 116.65 | 114.75 | 115.70 | 115.70 | 1.76% | 3,224 |
| Feb 25, 2026 | 118.95 | 118.95 | 113.55 | 113.70 | 113.70 | -2.07% | 9,286 |
| Feb 24, 2026 | 116.45 | 117.00 | 115.40 | 116.10 | 116.10 | -1.23% | 29,961 |
| Feb 23, 2026 | 121.00 | 121.00 | 116.30 | 117.55 | 117.55 | -1.09% | 5,335 |
| Feb 20, 2026 | 119.15 | 119.15 | 117.35 | 118.85 | 118.85 | 0.46% | 7,840 |
| Feb 19, 2026 | 122.00 | 122.05 | 117.15 | 118.30 | 118.30 | -2.47% | 2,189 |
| Feb 18, 2026 | 119.00 | 121.65 | 119.00 | 121.30 | 121.30 | 0.41% | 10,274 |
| Feb 17, 2026 | 122.90 | 124.30 | 120.65 | 120.80 | 120.80 | 0.12% | 33,581 |
| Feb 16, 2026 | 120.00 | 123.20 | 119.45 | 120.65 | 120.65 | -0.74% | 4,491 |
| Feb 13, 2026 | 120.05 | 122.95 | 118.05 | 121.55 | 121.55 | 0.58% | 3,368 |
| Feb 12, 2026 | 123.35 | 123.35 | 120.65 | 120.85 | 120.85 | -2.03% | 3,459 |
| Feb 11, 2026 | 123.00 | 125.35 | 122.00 | 123.35 | 123.35 | -1.71% | 3,579 |
| Feb 10, 2026 | 125.95 | 128.00 | 125.40 | 125.50 | 125.50 | 0.72% | 10,942 |
| Feb 9, 2026 | 125.00 | 125.95 | 123.30 | 124.60 | 124.60 | 0.93% | 6,479 |
| Feb 6, 2026 | 126.00 | 127.05 | 123.00 | 123.45 | 123.45 | -2.53% | 10,672 |
| Feb 5, 2026 | 130.85 | 130.85 | 125.20 | 126.65 | 126.65 | -1.17% | 15,590 |
| Feb 4, 2026 | 124.95 | 128.55 | 122.30 | 128.15 | 128.15 | 4.44% | 16,759 |
| Feb 3, 2026 | 124.85 | 124.85 | 118.40 | 122.70 | 122.70 | 4.12% | 25,920 |
| Feb 2, 2026 | 114.90 | 118.35 | 112.15 | 117.85 | 117.85 | 2.57% | 24,097 |
| Feb 1, 2026 | 115.65 | 118.05 | 114.05 | 114.90 | 114.90 | 0.48% | 17,961 |
| Jan 30, 2026 | 110.00 | 115.25 | 109.75 | 114.35 | 114.35 | 3.86% | 24,685 |
| Jan 29, 2026 | 115.00 | 116.60 | 108.00 | 110.10 | 110.10 | -3.76% | 61,121 |
| Jan 28, 2026 | 111.25 | 115.95 | 111.25 | 114.40 | 114.40 | 2.88% | 13,503 |
| Jan 27, 2026 | 110.80 | 113.10 | 108.55 | 111.20 | 111.20 | -0.18% | 10,070 |
| Jan 23, 2026 | 115.00 | 115.00 | 110.70 | 111.40 | 111.40 | -2.37% | 15,125 |
| Jan 22, 2026 | 120.70 | 120.70 | 114.00 | 114.10 | 114.10 | 0.35% | 26,580 |
| Jan 21, 2026 | 116.05 | 116.30 | 111.30 | 113.70 | 113.70 | -1.69% | 42,907 |
| Jan 20, 2026 | 120.00 | 120.90 | 115.05 | 115.65 | 115.65 | -4.26% | 18,703 |