Arkade Developers Limited (BOM:544261)
India · Delayed Price · Currency is INR 162.00
-1.90 (-1.16%)
At close: Dec 4, 2025
Arkade Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.15 | 163.95 | 161.50 | 162.95 | 162.95 | 0.59% | 7,212 |
| Dec 4, 2025 | 163.45 | 163.95 | 159.65 | 162.00 | 162.00 | -1.16% | 6,892 |
| Dec 3, 2025 | 161.15 | 165.15 | 160.00 | 163.90 | 163.90 | 0.46% | 27,710 |
| Dec 2, 2025 | 163.20 | 164.50 | 161.60 | 163.15 | 163.15 | 0.37% | 11,258 |
| Dec 1, 2025 | 164.10 | 165.70 | 162.00 | 162.55 | 162.55 | -1.22% | 30,060 |
| Nov 28, 2025 | 165.40 | 166.05 | 164.05 | 164.55 | 164.55 | 0.21% | 10,506 |
| Nov 27, 2025 | 167.95 | 167.95 | 164.10 | 164.20 | 164.20 | -0.30% | 3,436 |
| Nov 26, 2025 | 162.95 | 167.55 | 162.50 | 164.70 | 164.70 | 1.79% | 21,614 |
| Nov 25, 2025 | 161.00 | 163.45 | 161.00 | 161.80 | 161.80 | - | 9,410 |
| Nov 24, 2025 | 165.45 | 165.70 | 161.00 | 161.80 | 161.80 | -3.00% | 6,391 |
| Nov 21, 2025 | 165.05 | 168.00 | 164.50 | 166.80 | 166.80 | -0.15% | 17,587 |
| Nov 20, 2025 | 167.75 | 167.75 | 166.00 | 167.05 | 167.05 | 0.03% | 12,791 |
| Nov 19, 2025 | 166.50 | 169.85 | 165.00 | 167.00 | 167.00 | -0.21% | 10,503 |
| Nov 18, 2025 | 164.60 | 167.60 | 164.60 | 167.35 | 167.35 | 0.39% | 4,984 |
| Nov 17, 2025 | 168.00 | 168.45 | 166.00 | 166.70 | 166.70 | -0.33% | 15,605 |
| Nov 14, 2025 | 163.00 | 168.15 | 162.90 | 167.25 | 167.25 | 1.89% | 7,147 |
| Nov 13, 2025 | 166.90 | 167.30 | 163.90 | 164.15 | 164.15 | -1.26% | 10,406 |
| Nov 12, 2025 | 169.35 | 169.35 | 166.15 | 166.25 | 166.25 | -0.09% | 3,052 |
| Nov 11, 2025 | 167.05 | 169.15 | 165.05 | 166.40 | 166.40 | -0.54% | 11,972 |
| Nov 10, 2025 | 170.00 | 170.00 | 166.45 | 167.30 | 167.30 | -0.51% | 3,580 |
| Nov 7, 2025 | 168.85 | 169.00 | 164.90 | 168.15 | 168.15 | 0.48% | 8,029 |
| Nov 6, 2025 | 170.20 | 171.00 | 166.40 | 167.35 | 167.35 | -2.08% | 8,183 |
| Nov 4, 2025 | 173.75 | 173.75 | 170.05 | 170.90 | 170.90 | -2.15% | 12,196 |
| Nov 3, 2025 | 176.70 | 176.70 | 172.85 | 174.65 | 174.65 | 0.17% | 19,017 |
| Oct 31, 2025 | 170.95 | 175.40 | 170.30 | 174.35 | 174.35 | 2.20% | 12,682 |
| Oct 30, 2025 | 169.05 | 172.05 | 169.05 | 170.60 | 170.60 | -0.90% | 5,957 |
| Oct 29, 2025 | 167.70 | 173.45 | 167.65 | 172.15 | 172.15 | 2.78% | 28,786 |
| Oct 28, 2025 | 165.05 | 168.10 | 165.05 | 167.50 | 167.50 | 0.63% | 12,017 |
| Oct 27, 2025 | 166.75 | 167.60 | 165.50 | 166.45 | 166.45 | 0.15% | 11,715 |
| Oct 24, 2025 | 169.25 | 169.25 | 166.05 | 166.20 | 166.20 | -0.60% | 13,989 |
| Oct 23, 2025 | 167.15 | 168.40 | 166.45 | 167.20 | 167.20 | -0.18% | 12,082 |
| Oct 21, 2025 | 168.00 | 168.80 | 166.05 | 167.50 | 167.50 | 0.93% | 10,694 |
| Oct 20, 2025 | 166.05 | 168.15 | 164.50 | 165.95 | 165.95 | -0.42% | 10,639 |
| Oct 17, 2025 | 172.45 | 173.35 | 165.65 | 166.65 | 166.65 | -2.34% | 32,827 |
| Oct 16, 2025 | 171.25 | 179.25 | 170.00 | 170.65 | 170.65 | -0.99% | 67,601 |
| Oct 15, 2025 | 170.95 | 176.50 | 170.05 | 172.35 | 172.35 | 1.68% | 28,861 |
| Oct 14, 2025 | 168.50 | 170.65 | 166.70 | 169.50 | 169.50 | 0.59% | 7,939 |
| Oct 13, 2025 | 170.00 | 172.35 | 166.70 | 168.50 | 168.50 | -2.32% | 28,933 |
| Oct 10, 2025 | 165.10 | 173.75 | 165.10 | 172.50 | 172.50 | 3.79% | 35,436 |
| Oct 9, 2025 | 168.00 | 168.00 | 165.60 | 166.20 | 166.20 | -0.21% | 9,171 |
| Oct 8, 2025 | 166.20 | 169.00 | 165.90 | 166.55 | 166.55 | -0.66% | 55,938 |
| Oct 7, 2025 | 171.00 | 171.00 | 167.10 | 167.65 | 167.65 | -1.35% | 9,263 |
| Oct 6, 2025 | 171.05 | 172.55 | 168.80 | 169.95 | 169.95 | -0.70% | 44,657 |
| Oct 3, 2025 | 172.35 | 172.35 | 169.50 | 171.15 | 171.15 | 0.94% | 55,920 |
| Oct 1, 2025 | 168.50 | 170.90 | 167.90 | 169.55 | 169.55 | 0.36% | 9,083 |
| Sep 30, 2025 | 172.30 | 172.30 | 167.25 | 168.95 | 168.95 | 0.15% | 32,330 |
| Sep 29, 2025 | 171.30 | 172.90 | 168.10 | 168.70 | 168.70 | -0.76% | 10,657 |
| Sep 26, 2025 | 174.55 | 174.55 | 168.45 | 170.00 | 170.00 | -2.75% | 17,356 |
| Sep 25, 2025 | 176.50 | 177.05 | 174.15 | 174.80 | 174.80 | -0.65% | 43,232 |
| Sep 24, 2025 | 177.85 | 180.45 | 175.00 | 175.95 | 175.95 | -1.07% | 37,668 |