Arkade Developers Limited (BOM:544261)
India · Delayed Price · Currency is INR 130.40
-0.55 (-0.42%)
At close: Aug 21, 2026
BOM:544261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 138.40 | 138.40 | 134.05 | 134.50 | 134.50 | -0.88% | 11,742 |
| Jul 24, 2026 | 139.50 | 139.50 | 133.55 | 135.70 | 135.70 | -3.04% | 17,139 |
| Jul 23, 2026 | 140.55 | 141.90 | 138.60 | 139.95 | 139.95 | -0.43% | 30,013 |
| Jul 22, 2026 | 136.75 | 141.50 | 136.55 | 140.55 | 140.55 | 2.85% | 31,466 |
| Jul 21, 2026 | 138.50 | 139.95 | 136.50 | 136.65 | 136.65 | -1.12% | 17,230 |
| Jul 20, 2026 | 139.80 | 141.45 | 137.35 | 138.20 | 138.20 | -1.14% | 12,304 |
| Jul 17, 2026 | 137.15 | 140.00 | 136.40 | 139.80 | 139.80 | 1.75% | 14,468 |
| Jul 16, 2026 | 139.05 | 139.05 | 137.05 | 137.40 | 137.40 | -0.94% | 18,371 |
| Jul 15, 2026 | 141.00 | 141.30 | 138.00 | 138.70 | 138.70 | -0.39% | 29,180 |
| Jul 14, 2026 | 140.00 | 143.25 | 137.30 | 139.25 | 139.25 | -1.28% | 65,340 |
| Jul 13, 2026 | 133.00 | 142.05 | 132.95 | 141.05 | 141.05 | 6.73% | 128,770 |
| Jul 10, 2026 | 134.15 | 134.15 | 129.40 | 132.15 | 132.15 | 0.23% | 26,912 |
| Jul 9, 2026 | 125.00 | 132.30 | 125.00 | 131.85 | 131.85 | 4.77% | 41,897 |
| Jul 8, 2026 | 129.15 | 134.85 | 124.75 | 125.85 | 125.85 | -4.08% | 78,120 |
| Jul 7, 2026 | 125.00 | 134.10 | 124.35 | 131.20 | 131.20 | 4.92% | 124,279 |
| Jul 6, 2026 | 125.95 | 125.95 | 124.00 | 125.05 | 125.05 | 0.93% | 6,538 |
| Jul 3, 2026 | 125.20 | 126.70 | 123.60 | 123.90 | 123.90 | -1.00% | 13,082 |
| Jul 2, 2026 | 123.30 | 126.20 | 123.30 | 125.15 | 125.15 | 1.13% | 39,616 |
| Jul 1, 2026 | 125.60 | 125.60 | 123.20 | 123.75 | 123.75 | -0.24% | 8,400 |
| Jun 30, 2026 | 124.05 | 125.00 | 122.90 | 124.05 | 124.05 | 0.53% | 16,564 |
| Jun 29, 2026 | 124.45 | 127.10 | 121.80 | 123.40 | 123.40 | 0.33% | 25,816 |
| Jun 25, 2026 | 120.95 | 123.80 | 119.75 | 123.00 | 123.00 | 2.50% | 20,279 |
| Jun 24, 2026 | 123.20 | 123.80 | 119.15 | 120.00 | 120.00 | -1.84% | 15,476 |
| Jun 23, 2026 | 121.00 | 124.80 | 120.45 | 122.25 | 122.25 | 2.26% | 48,187 |
| Jun 22, 2026 | 114.80 | 121.00 | 114.75 | 119.55 | 119.55 | 5.10% | 22,129 |
| Jun 19, 2026 | 114.00 | 114.80 | 113.35 | 113.75 | 113.75 | -0.31% | 7,451 |
| Jun 18, 2026 | 111.80 | 114.60 | 110.95 | 114.10 | 114.10 | -0.74% | 27,915 |
| Jun 17, 2026 | 115.65 | 115.65 | 114.00 | 114.95 | 114.95 | -0.26% | 5,568 |
| Jun 16, 2026 | 114.95 | 116.95 | 114.50 | 115.25 | 115.25 | 0.30% | 20,338 |
| Jun 15, 2026 | 115.90 | 117.40 | 114.30 | 114.90 | 114.90 | 0.66% | 23,126 |
| Jun 12, 2026 | 111.25 | 114.50 | 111.25 | 114.15 | 114.15 | 2.61% | 13,936 |