Arkade Developers Limited (BOM:544261)
India · Delayed Price · Currency is INR 120.00
-0.95 (-0.79%)
At close: Oct 7, 2026
BOM:544261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 121.15 | 122.30 | 119.30 | 120.00 | 120.00 | -0.79% | 13,317 |
| Oct 6, 2026 | 120.55 | 122.15 | 120.15 | 120.95 | 120.95 | 0.92% | 5,408 |
| Oct 5, 2026 | 121.00 | 122.85 | 119.00 | 119.85 | 119.85 | 0.50% | 12,928 |
| Oct 1, 2026 | 119.50 | 121.00 | 116.45 | 119.25 | 119.25 | -0.21% | 11,733 |
| Sep 30, 2026 | 123.15 | 123.55 | 119.05 | 119.50 | 119.50 | -1.69% | 11,953 |
| Sep 29, 2026 | 123.65 | 124.35 | 120.10 | 121.55 | 121.55 | -1.10% | 11,490 |
| Sep 28, 2026 | 124.15 | 127.35 | 122.40 | 122.90 | 122.90 | -2.19% | 21,691 |
| Sep 25, 2026 | 124.00 | 126.80 | 124.00 | 125.65 | 125.65 | 0.36% | 11,927 |
| Sep 24, 2026 | 127.85 | 127.85 | 123.35 | 125.20 | 125.20 | -2.19% | 8,552 |
| Sep 23, 2026 | 129.15 | 131.00 | 127.40 | 128.00 | 128.00 | -0.16% | 4,952 |
| Sep 22, 2026 | 124.95 | 128.90 | 123.40 | 128.20 | 128.20 | 3.81% | 18,812 |
| Sep 21, 2026 | 119.20 | 123.75 | 118.85 | 123.50 | 123.50 | 4.04% | 5,691 |
| Sep 18, 2026 | 116.95 | 122.00 | 116.95 | 118.70 | 118.70 | 0.94% | 12,182 |
| Sep 17, 2026 | 117.10 | 123.85 | 116.20 | 117.60 | 117.60 | 1.73% | 25,183 |
| Sep 16, 2026 | 117.90 | 118.15 | 114.60 | 115.60 | 115.60 | -0.47% | 16,321 |
| Sep 15, 2026 | 122.85 | 122.85 | 115.50 | 116.15 | 116.15 | -4.91% | 28,443 |
| Sep 11, 2026 | 121.90 | 122.80 | 120.00 | 122.15 | 122.15 | -0.08% | 4,503 |
| Sep 10, 2026 | 122.30 | 123.55 | 121.80 | 122.25 | 122.25 | -0.37% | 8,855 |
| Sep 9, 2026 | 123.55 | 126.50 | 122.05 | 122.70 | 122.70 | -0.85% | 7,009 |
| Sep 8, 2026 | 124.85 | 126.05 | 122.95 | 123.75 | 123.75 | -1.28% | 3,752 |
| Sep 7, 2026 | 127.75 | 127.75 | 123.80 | 125.35 | 125.35 | 0.64% | 5,315 |
| Sep 4, 2026 | 124.65 | 126.25 | 122.45 | 124.55 | 124.55 | 0.48% | 14,619 |
| Sep 3, 2026 | 118.00 | 124.75 | 118.00 | 123.95 | 123.95 | 5.13% | 8,020 |
| Sep 2, 2026 | 120.15 | 121.25 | 117.50 | 117.90 | 117.90 | -2.48% | 12,870 |
| Sep 1, 2026 | 123.10 | 123.75 | 120.05 | 120.90 | 120.90 | -1.87% | 4,589 |
| Aug 31, 2026 | 126.95 | 127.00 | 123.00 | 123.20 | 123.20 | -3.26% | 12,370 |
| Aug 28, 2026 | 127.65 | 127.85 | 126.40 | 127.35 | 127.35 | 0.28% | 10,752 |
| Aug 27, 2026 | 128.75 | 128.80 | 126.90 | 127.00 | 127.00 | -0.82% | 10,635 |
| Aug 26, 2026 | 128.35 | 131.00 | 127.50 | 128.05 | 128.05 | 1.35% | 17,879 |
| Aug 25, 2026 | 130.40 | 131.50 | 125.95 | 126.35 | 126.35 | -3.70% | 8,742 |
| Aug 24, 2026 | 131.75 | 134.50 | 130.40 | 131.20 | 131.20 | 0.61% | 11,057 |
| Aug 21, 2026 | 130.60 | 132.55 | 129.20 | 130.40 | 130.40 | -0.42% | 11,846 |
| Aug 20, 2026 | 129.60 | 131.70 | 127.50 | 130.95 | 130.95 | 2.55% | 29,189 |
| Aug 19, 2026 | 130.25 | 132.00 | 126.90 | 127.70 | 127.70 | -1.84% | 12,224 |
| Aug 18, 2026 | 130.15 | 131.75 | 129.10 | 130.10 | 130.10 | 0.19% | 9,173 |
| Aug 17, 2026 | 132.75 | 132.75 | 129.15 | 129.85 | 129.85 | -2.84% | 19,116 |
| Aug 14, 2026 | 137.65 | 138.60 | 133.00 | 133.65 | 133.65 | -2.16% | 6,917 |
| Aug 13, 2026 | 130.00 | 137.50 | 128.55 | 136.60 | 136.60 | 4.96% | 40,923 |
| Aug 12, 2026 | 132.20 | 132.45 | 125.25 | 130.15 | 130.15 | -2.87% | 53,017 |
| Aug 11, 2026 | 136.35 | 136.70 | 133.45 | 134.00 | 134.00 | -0.26% | 10,560 |
| Aug 10, 2026 | 141.75 | 141.75 | 134.00 | 134.35 | 134.35 | -4.24% | 20,451 |
| Aug 7, 2026 | 140.00 | 142.40 | 139.20 | 140.30 | 140.30 | 0.47% | 12,716 |
| Aug 6, 2026 | 139.05 | 140.45 | 138.45 | 139.65 | 139.65 | 0.58% | 6,259 |
| Aug 5, 2026 | 139.55 | 140.85 | 138.40 | 138.85 | 138.85 | -0.36% | 12,792 |
| Aug 4, 2026 | 142.25 | 142.25 | 138.95 | 139.35 | 139.35 | -0.96% | 9,186 |
| Aug 3, 2026 | 144.00 | 144.00 | 140.10 | 140.70 | 140.70 | 0.07% | 12,420 |
| Jul 31, 2026 | 141.10 | 144.45 | 140.00 | 140.60 | 140.60 | -0.18% | 36,986 |
| Jul 30, 2026 | 138.30 | 141.70 | 137.25 | 140.85 | 140.85 | 1.73% | 13,161 |
| Jul 29, 2026 | 134.95 | 139.35 | 134.95 | 138.45 | 138.45 | 4.49% | 19,162 |
| Jul 28, 2026 | 134.00 | 134.90 | 132.45 | 132.50 | 132.50 | -1.49% | 7,206 |