Arham Technologies Limited (NSE:ARHAM)
India · Delayed Price · Currency is INR 99.00
+1.90 (1.96%)
At close: Sep 12, 2025
Arham Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 99.50 | 99.80 | 99.00 | 99.00 | 99.00 | 1.96% | 8,000 |
| Sep 11, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 1.04% | 1,000 |
| Sep 10, 2025 | 99.95 | 101.00 | 96.10 | 96.10 | 96.10 | 0.84% | 14,000 |
| Sep 9, 2025 | 95.30 | 96.50 | 93.55 | 95.30 | 95.30 | -2.51% | 25,000 |
| Sep 8, 2025 | 100.00 | 100.00 | 97.50 | 97.75 | 97.75 | -3.22% | 11,000 |
| Sep 5, 2025 | 102.00 | 102.00 | 98.00 | 101.00 | 101.00 | - | 18,000 |
| Sep 4, 2025 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.54% | 13,000 |
| Sep 3, 2025 | 101.70 | 101.70 | 98.50 | 98.50 | 98.50 | -2.96% | 26,000 |
| Sep 2, 2025 | 101.90 | 101.90 | 95.85 | 101.50 | 101.50 | 2.27% | 48,000 |
| Sep 1, 2025 | 103.00 | 107.95 | 98.50 | 99.25 | 99.25 | -2.65% | 42,000 |
| Aug 29, 2025 | 91.00 | 104.00 | 91.00 | 101.95 | 101.95 | 13.40% | 114,000 |
| Aug 28, 2025 | 85.95 | 90.50 | 84.25 | 89.90 | 89.90 | 8.12% | 41,000 |
| Aug 26, 2025 | 83.00 | 85.45 | 82.00 | 83.15 | 83.15 | -3.26% | 15,000 |
| Aug 25, 2025 | 87.05 | 87.80 | 84.90 | 85.95 | 85.95 | -3.43% | 19,000 |
| Aug 22, 2025 | 90.00 | 90.00 | 85.05 | 89.00 | 89.00 | 0.56% | 23,000 |
| Aug 21, 2025 | 88.10 | 89.40 | 87.00 | 88.50 | 88.50 | 2.14% | 25,000 |
| Aug 20, 2025 | 78.00 | 92.00 | 78.00 | 86.65 | 86.65 | 11.09% | 91,000 |
| Aug 19, 2025 | 78.00 | 79.00 | 75.45 | 78.00 | 78.00 | 1.36% | 16,000 |
| Aug 18, 2025 | 74.50 | 77.00 | 74.50 | 76.95 | 76.95 | 3.71% | 6,000 |
| Aug 14, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 1,000 |
| Aug 13, 2025 | 75.20 | 75.20 | 74.20 | 74.20 | 74.20 | - | 3,000 |
| Aug 12, 2025 | 73.55 | 75.50 | 73.55 | 74.20 | 74.20 | -3.64% | 9,000 |
| Aug 11, 2025 | 78.30 | 78.30 | 77.00 | 77.00 | 77.00 | -1.66% | 6,000 |
| Aug 8, 2025 | 75.15 | 78.30 | 75.15 | 78.30 | 78.30 | 5.10% | 10,000 |
| Aug 7, 2025 | 76.00 | 76.00 | 73.30 | 74.50 | 74.50 | -4.36% | 9,000 |
| Aug 6, 2025 | 78.25 | 79.00 | 70.80 | 77.90 | 77.90 | -2.81% | 33,000 |
| Aug 5, 2025 | 80.00 | 81.00 | 79.50 | 80.15 | 80.15 | 0.82% | 14,000 |
| Aug 4, 2025 | 81.55 | 81.55 | 79.50 | 79.50 | 79.50 | -2.99% | 12,000 |
| Aug 1, 2025 | 79.95 | 84.50 | 79.95 | 81.95 | 81.95 | 2.44% | 13,000 |
| Jul 31, 2025 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -0.06% | 16,000 |
| Jul 30, 2025 | 80.05 | 81.50 | 79.75 | 80.05 | 80.05 | -2.38% | 20,000 |
| Jul 29, 2025 | 82.00 | 82.00 | 81.05 | 82.00 | 82.00 | 2.12% | 5,000 |
| Jul 28, 2025 | 83.00 | 86.50 | 80.00 | 80.30 | 80.30 | -1.53% | 21,000 |
| Jul 25, 2025 | 84.10 | 84.10 | 81.55 | 81.55 | 81.55 | -1.75% | 3,000 |
| Jul 24, 2025 | 82.25 | 83.85 | 81.90 | 83.00 | 83.00 | 0.91% | 9,000 |
| Jul 23, 2025 | 82.00 | 82.65 | 82.00 | 82.25 | 82.25 | -0.72% | 9,000 |
| Jul 22, 2025 | 84.00 | 84.00 | 82.75 | 82.85 | 82.85 | -1.37% | 4,000 |
| Jul 21, 2025 | 85.90 | 88.00 | 84.00 | 84.00 | 84.00 | -0.12% | 12,000 |
| Jul 18, 2025 | 84.10 | 84.10 | 83.00 | 84.10 | 84.10 | -1.00% | 5,000 |
| Jul 17, 2025 | 83.90 | 86.00 | 83.90 | 84.95 | 84.95 | 0.77% | 22,000 |
| Jul 16, 2025 | 88.45 | 88.45 | 79.00 | 84.30 | 84.30 | -4.69% | 26,000 |
| Jul 15, 2025 | 87.80 | 88.45 | 87.00 | 88.45 | 88.45 | 4.06% | 8,000 |
| Jul 14, 2025 | 83.05 | 85.00 | 83.00 | 85.00 | 85.00 | -1.28% | 12,000 |
| Jul 11, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.12% | 2,000 |
| Jul 10, 2025 | 86.50 | 86.50 | 86.15 | 86.20 | 86.20 | -0.35% | 5,000 |
| Jul 9, 2025 | 86.90 | 87.50 | 86.50 | 86.50 | 86.50 | -0.06% | 6,000 |
| Jul 8, 2025 | 89.20 | 89.20 | 86.55 | 86.55 | 86.55 | -2.75% | 3,000 |
| Jul 7, 2025 | 86.05 | 90.90 | 86.05 | 89.00 | 89.00 | - | 7,000 |
| Jul 4, 2025 | 90.00 | 90.00 | 87.15 | 89.00 | 89.00 | -1.28% | 25,000 |
| Jul 3, 2025 | 91.20 | 93.90 | 90.00 | 90.15 | 90.15 | -5.30% | 17,000 |