Arham Technologies Limited (NSE:ARHAM)
India · Delayed Price · Currency is INR 144.85
+3.40 (2.40%)
At close: Jan 22, 2026
Arham Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 145.00 | 146.50 | 138.05 | 144.85 | 144.85 | 2.40% | 23,000 |
| Jan 21, 2026 | 134.00 | 141.50 | 128.25 | 141.45 | 141.45 | 4.82% | 32,000 |
| Jan 20, 2026 | 132.50 | 134.95 | 131.10 | 134.95 | 134.95 | -2.21% | 11,000 |
| Jan 19, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | -3.09% | 7,000 |
| Jan 16, 2026 | 143.75 | 143.75 | 136.60 | 142.40 | 142.40 | -0.94% | 15,000 |
| Jan 14, 2026 | 145.80 | 145.80 | 141.15 | 143.75 | 143.75 | -1.44% | 13,000 |
| Jan 13, 2026 | 146.00 | 148.50 | 143.00 | 145.85 | 145.85 | -0.82% | 12,000 |
| Jan 12, 2026 | 149.55 | 154.00 | 143.50 | 147.05 | 147.05 | -2.65% | 33,000 |
| Jan 9, 2026 | 151.65 | 151.70 | 151.05 | 151.05 | 151.05 | -2.33% | 6,000 |
| Jan 8, 2026 | 159.00 | 159.00 | 153.00 | 154.65 | 154.65 | -2.46% | 19,000 |
| Jan 7, 2026 | 161.00 | 161.00 | 157.05 | 158.55 | 158.55 | 3.02% | 88,000 |
| Jan 6, 2026 | 156.90 | 156.90 | 149.50 | 153.90 | 153.90 | 1.58% | 24,000 |
| Jan 5, 2026 | 150.60 | 151.50 | 150.50 | 151.50 | 151.50 | - | 16,000 |
| Jan 2, 2026 | 155.00 | 155.00 | 151.00 | 151.50 | 151.50 | 0.26% | 15,000 |
| Jan 1, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - | 1,000 |
| Dec 31, 2025 | 156.95 | 157.00 | 150.00 | 151.10 | 151.10 | -0.62% | 11,000 |
| Dec 30, 2025 | 153.30 | 157.00 | 148.50 | 152.05 | 152.05 | -0.07% | 13,000 |
| Dec 29, 2025 | 151.00 | 153.80 | 148.05 | 152.15 | 152.15 | -1.84% | 23,000 |
| Dec 26, 2025 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 0.36% | 7,000 |
| Dec 24, 2025 | 155.00 | 157.00 | 150.00 | 154.45 | 154.45 | 0.72% | 28,000 |
| Dec 23, 2025 | 151.05 | 154.00 | 151.00 | 153.35 | 153.35 | -1.06% | 19,000 |
| Dec 22, 2025 | 150.00 | 155.70 | 150.00 | 155.00 | 155.00 | 2.58% | 28,000 |
| Dec 19, 2025 | 152.70 | 152.85 | 146.20 | 151.10 | 151.10 | 2.96% | 25,000 |
| Dec 18, 2025 | 143.75 | 149.30 | 140.00 | 146.75 | 146.75 | 3.20% | 44,000 |
| Dec 17, 2025 | 143.90 | 144.80 | 136.10 | 142.20 | 142.20 | -0.49% | 63,000 |
| Dec 16, 2025 | 141.00 | 143.00 | 141.00 | 142.90 | 142.90 | 1.71% | 10,000 |
| Dec 15, 2025 | 140.50 | 143.90 | 139.00 | 140.50 | 140.50 | -2.70% | 20,000 |
| Dec 12, 2025 | 147.70 | 148.00 | 142.05 | 144.40 | 144.40 | 0.98% | 26,000 |
| Dec 11, 2025 | 143.10 | 146.45 | 140.00 | 143.00 | 143.00 | -2.75% | 68,000 |
| Dec 10, 2025 | 155.90 | 156.50 | 146.85 | 147.05 | 147.05 | -2.81% | 22,000 |
| Dec 9, 2025 | 148.65 | 155.45 | 148.65 | 151.30 | 151.30 | -1.05% | 28,000 |
| Dec 8, 2025 | 160.80 | 160.90 | 150.65 | 152.90 | 152.90 | -1.35% | 43,000 |
| Dec 5, 2025 | 156.00 | 158.40 | 149.60 | 155.00 | 155.00 | -1.56% | 38,000 |
| Dec 4, 2025 | 159.90 | 160.00 | 153.50 | 157.45 | 157.45 | 0.77% | 41,000 |
| Dec 3, 2025 | 158.90 | 159.00 | 153.25 | 156.25 | 156.25 | 1.76% | 14,000 |
| Dec 2, 2025 | 152.00 | 159.50 | 152.00 | 153.55 | 153.55 | 0.69% | 34,000 |
| Dec 1, 2025 | 155.95 | 155.95 | 148.15 | 152.50 | 152.50 | -2.21% | 102,000 |
| Nov 28, 2025 | 155.55 | 161.00 | 152.00 | 155.95 | 155.95 | 0.32% | 35,000 |
| Nov 27, 2025 | 153.95 | 155.45 | 150.20 | 155.45 | 155.45 | 5.00% | 66,000 |
| Nov 26, 2025 | 144.90 | 148.20 | 144.90 | 148.05 | 148.05 | 4.89% | 89,000 |
| Nov 25, 2025 | 139.10 | 147.00 | 139.05 | 141.15 | 141.15 | -2.22% | 51,000 |
| Nov 24, 2025 | 146.00 | 146.45 | 140.00 | 144.35 | 144.35 | -1.47% | 30,000 |
| Nov 21, 2025 | 145.00 | 147.80 | 142.50 | 146.50 | 146.50 | -0.24% | 26,000 |
| Nov 20, 2025 | 144.00 | 148.50 | 140.20 | 146.85 | 146.85 | 1.98% | 33,000 |
| Nov 19, 2025 | 142.50 | 144.00 | 137.50 | 144.00 | 144.00 | 4.96% | 19,000 |
| Nov 18, 2025 | 146.00 | 146.00 | 135.00 | 137.20 | 137.20 | -2.70% | 38,000 |
| Nov 17, 2025 | 138.00 | 146.45 | 137.10 | 141.00 | 141.00 | 0.11% | 64,000 |
| Nov 14, 2025 | 141.00 | 141.00 | 137.00 | 140.85 | 140.85 | 3.11% | 33,000 |
| Nov 13, 2025 | 135.00 | 138.95 | 133.00 | 136.60 | 136.60 | 2.25% | 43,000 |
| Nov 12, 2025 | 131.00 | 144.00 | 130.00 | 133.60 | 133.60 | 5.99% | 129,000 |