Arkade Developers Limited (BOM:544261)
India · Delayed Price · Currency is INR 121.55
+0.70 (0.58%)
At close: Feb 13, 2026
Arkade Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 122.55 | 125.00 | 120.05 | 120.80 | 120.80 | -3.40% | 23,074 |
| Jan 16, 2026 | 126.50 | 127.55 | 124.70 | 125.05 | 125.05 | -1.26% | 8,535 |
| Jan 14, 2026 | 130.00 | 130.00 | 125.95 | 126.65 | 126.65 | -0.98% | 10,198 |
| Jan 13, 2026 | 129.00 | 131.55 | 126.50 | 127.90 | 127.90 | 0.12% | 10,296 |
| Jan 12, 2026 | 129.50 | 129.50 | 125.05 | 127.75 | 127.75 | -1.73% | 19,782 |
| Jan 9, 2026 | 133.60 | 133.60 | 128.80 | 130.00 | 130.00 | -0.99% | 17,603 |
| Jan 8, 2026 | 128.35 | 134.20 | 128.35 | 131.30 | 131.30 | -1.87% | 5,481 |
| Jan 7, 2026 | 132.30 | 134.55 | 132.30 | 133.80 | 133.80 | 0.22% | 7,633 |
| Jan 6, 2026 | 140.00 | 140.00 | 133.30 | 133.50 | 133.50 | -1.58% | 25,674 |
| Jan 5, 2026 | 138.00 | 138.40 | 135.10 | 135.65 | 135.65 | -1.27% | 10,622 |
| Jan 2, 2026 | 136.00 | 137.50 | 135.25 | 137.40 | 137.40 | 0.96% | 17,465 |
| Jan 1, 2026 | 136.25 | 137.00 | 135.40 | 136.10 | 136.10 | 0.37% | 4,219 |
| Dec 31, 2025 | 137.30 | 138.15 | 134.10 | 135.60 | 135.60 | -0.99% | 16,456 |
| Dec 30, 2025 | 135.65 | 137.45 | 134.10 | 136.95 | 136.95 | 1.22% | 6,743 |
| Dec 29, 2025 | 131.05 | 136.50 | 131.05 | 135.30 | 135.30 | -1.20% | 16,754 |
| Dec 26, 2025 | 137.05 | 138.45 | 136.40 | 136.95 | 136.95 | -0.29% | 13,163 |
| Dec 24, 2025 | 140.00 | 141.10 | 136.00 | 137.35 | 137.35 | -0.83% | 14,944 |
| Dec 23, 2025 | 143.00 | 143.00 | 138.00 | 138.50 | 138.50 | -1.46% | 9,057 |
| Dec 22, 2025 | 138.45 | 142.05 | 138.45 | 140.55 | 140.55 | 2.03% | 70,258 |
| Dec 19, 2025 | 135.05 | 139.65 | 134.10 | 137.75 | 137.75 | 3.11% | 40,654 |
| Dec 18, 2025 | 134.15 | 134.35 | 132.60 | 133.60 | 133.60 | -0.71% | 20,143 |
| Dec 17, 2025 | 134.00 | 135.80 | 133.05 | 134.55 | 134.55 | 0.90% | 49,942 |
| Dec 16, 2025 | 136.55 | 137.95 | 132.20 | 133.35 | 133.35 | -3.12% | 53,746 |
| Dec 15, 2025 | 143.50 | 143.50 | 137.05 | 137.65 | 137.65 | -4.08% | 61,182 |
| Dec 12, 2025 | 145.70 | 145.70 | 141.00 | 143.50 | 143.50 | - | 37,984 |
| Dec 11, 2025 | 157.30 | 157.30 | 140.00 | 143.50 | 143.50 | -8.72% | 186,810 |
| Dec 10, 2025 | 157.15 | 160.00 | 155.55 | 157.20 | 157.20 | 0.90% | 20,119 |
| Dec 9, 2025 | 160.65 | 160.65 | 152.30 | 155.80 | 155.80 | -1.39% | 15,403 |
| Dec 8, 2025 | 163.90 | 163.95 | 155.30 | 158.00 | 158.00 | -3.04% | 13,089 |
| 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 |