Arkade Developers Limited (BOM:544261)
India · Delayed Price · Currency is INR 176.65
-12.65 (-6.68%)
At close: Aug 6, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 183.10 | 186.85 | 181.10 | 183.75 | 183.75 | 0.85% | 79,537 |
| Aug 7, 2025 | 177.90 | 183.10 | 173.05 | 182.20 | 182.20 | 3.14% | 98,274 |
| Aug 6, 2025 | 189.90 | 190.45 | 175.40 | 176.65 | 176.65 | -6.68% | 136,688 |
| Aug 5, 2025 | 186.15 | 190.55 | 186.00 | 189.30 | 189.30 | 1.34% | 59,259 |
| Aug 4, 2025 | 185.75 | 189.30 | 183.60 | 186.80 | 186.80 | 0.81% | 64,435 |
| Aug 1, 2025 | 191.30 | 191.40 | 183.80 | 185.30 | 185.30 | -2.65% | 55,545 |
| Jul 31, 2025 | 189.00 | 193.50 | 185.60 | 190.35 | 189.35 | -0.81% | 59,169 |
| Jul 30, 2025 | 192.10 | 198.35 | 190.85 | 191.90 | 190.89 | -0.90% | 92,091 |
| Jul 29, 2025 | 193.00 | 195.50 | 192.05 | 193.65 | 192.63 | -0.36% | 56,370 |
| Jul 28, 2025 | 193.60 | 198.10 | 191.95 | 194.35 | 193.33 | -1.62% | 42,117 |
| Jul 25, 2025 | 201.25 | 204.65 | 196.75 | 197.55 | 196.51 | -2.13% | 81,393 |
| Jul 24, 2025 | 208.05 | 208.60 | 201.25 | 201.85 | 200.79 | -2.98% | 68,520 |
| Jul 23, 2025 | 210.05 | 210.30 | 205.65 | 208.05 | 206.96 | -0.45% | 128,450 |
| Jul 22, 2025 | 207.40 | 211.50 | 207.20 | 209.00 | 207.90 | 1.11% | 68,406 |
| Jul 21, 2025 | 208.90 | 209.75 | 203.70 | 206.70 | 205.61 | 0.07% | 113,762 |
| Jul 18, 2025 | 208.00 | 213.30 | 205.35 | 206.55 | 205.47 | -0.02% | 115,189 |
| Jul 17, 2025 | 206.00 | 209.50 | 203.95 | 206.60 | 205.52 | 0.51% | 42,331 |
| Jul 16, 2025 | 203.45 | 206.05 | 202.20 | 205.55 | 204.47 | 1.41% | 37,860 |
| Jul 15, 2025 | 209.40 | 209.70 | 202.00 | 202.70 | 201.64 | -1.27% | 112,687 |
| Jul 14, 2025 | 202.00 | 207.25 | 199.65 | 205.30 | 204.22 | 2.45% | 49,336 |
| Jul 11, 2025 | 203.90 | 206.95 | 198.35 | 200.40 | 199.35 | -1.67% | 55,159 |
| Jul 10, 2025 | 200.35 | 205.00 | 199.65 | 203.80 | 202.73 | 1.93% | 77,344 |
| Jul 9, 2025 | 200.00 | 204.75 | 199.00 | 199.95 | 198.90 | -1.43% | 46,340 |
| Jul 8, 2025 | 206.15 | 207.95 | 200.85 | 202.85 | 201.78 | -1.15% | 149,727 |
| Jul 7, 2025 | 196.75 | 209.15 | 192.90 | 205.20 | 204.12 | 5.91% | 513,952 |
| Jul 4, 2025 | 196.55 | 197.30 | 191.90 | 193.75 | 192.73 | -1.12% | 69,871 |
| Jul 3, 2025 | 189.00 | 199.70 | 186.55 | 195.95 | 194.92 | 3.98% | 202,861 |
| Jul 2, 2025 | 192.70 | 194.10 | 187.35 | 188.45 | 187.46 | -2.13% | 102,036 |
| Jul 1, 2025 | 192.15 | 195.55 | 191.30 | 192.55 | 191.54 | -0.98% | 59,304 |
| Jun 30, 2025 | 197.00 | 197.85 | 193.65 | 194.45 | 193.43 | -0.36% | 27,029 |
| Jun 27, 2025 | 195.90 | 196.85 | 193.10 | 195.15 | 194.13 | 1.25% | 37,972 |
| Jun 26, 2025 | 193.45 | 197.00 | 192.00 | 192.75 | 191.74 | -1.00% | 93,679 |
| Jun 25, 2025 | 194.20 | 197.25 | 193.60 | 194.70 | 193.68 | -0.21% | 29,662 |
| Jun 24, 2025 | 194.05 | 198.90 | 193.85 | 195.10 | 194.08 | 0.39% | 102,294 |
| Jun 23, 2025 | 190.50 | 197.10 | 190.30 | 194.35 | 193.33 | 0.23% | 37,127 |
| Jun 20, 2025 | 185.05 | 194.50 | 185.05 | 193.90 | 192.88 | 3.55% | 91,129 |
| Jun 19, 2025 | 193.85 | 196.15 | 177.90 | 187.25 | 186.27 | -3.40% | 124,423 |
| Jun 18, 2025 | 194.30 | 198.55 | 192.85 | 193.85 | 192.83 | -0.92% | 32,377 |
| Jun 17, 2025 | 199.75 | 204.90 | 194.50 | 195.65 | 194.62 | -2.73% | 170,166 |
| Jun 16, 2025 | 192.10 | 204.35 | 192.10 | 201.15 | 200.09 | 5.07% | 301,775 |
| Jun 13, 2025 | 185.00 | 193.10 | 185.00 | 191.45 | 190.44 | -0.26% | 53,997 |
| Jun 12, 2025 | 197.05 | 198.95 | 191.15 | 191.95 | 190.94 | -2.83% | 128,300 |
| Jun 11, 2025 | 194.00 | 199.00 | 193.90 | 197.55 | 196.51 | 1.88% | 135,141 |
| Jun 10, 2025 | 197.35 | 197.80 | 192.45 | 193.90 | 192.88 | -1.55% | 130,488 |
| Jun 9, 2025 | 198.55 | 204.45 | 196.10 | 196.95 | 195.92 | 0.33% | 260,224 |
| Jun 6, 2025 | 185.50 | 198.00 | 184.65 | 196.30 | 195.27 | 6.54% | 445,695 |
| Jun 5, 2025 | 183.00 | 190.10 | 183.00 | 184.25 | 183.28 | -0.24% | 66,653 |
| Jun 4, 2025 | 184.30 | 188.80 | 182.70 | 184.70 | 183.73 | 0.24% | 65,325 |
| Jun 3, 2025 | 187.50 | 187.50 | 183.65 | 184.25 | 183.28 | 0.38% | 45,225 |
| Jun 2, 2025 | 183.05 | 186.85 | 182.05 | 183.55 | 182.59 | -0.49% | 108,381 |