Arham Technologies Limited (NSE:ARHAM)
India · Delayed Price · Currency is INR 130.15
+3.95 (3.13%)
At close: Mar 13, 2026
Arham Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 130.55 | 130.55 | 126.20 | 126.20 | 126.20 | -2.44% | 18,000 |
| Mar 11, 2026 | 132.00 | 136.00 | 126.00 | 129.35 | 129.35 | -0.46% | 20,000 |
| Mar 10, 2026 | 143.00 | 143.00 | 128.05 | 129.95 | 129.95 | 4.13% | 14,000 |
| Mar 9, 2026 | 127.35 | 129.90 | 122.35 | 124.80 | 124.80 | -2.12% | 18,000 |
| Mar 6, 2026 | 132.00 | 132.00 | 127.00 | 127.50 | 127.50 | -1.47% | 8,000 |
| Mar 5, 2026 | 134.70 | 138.80 | 128.55 | 129.40 | 129.40 | 1.13% | 16,000 |
| Mar 4, 2026 | 131.50 | 131.50 | 125.15 | 127.95 | 127.95 | -0.23% | 15,000 |
| Mar 2, 2026 | 132.35 | 137.95 | 126.50 | 128.25 | 128.25 | -6.28% | 15,000 |
| Feb 27, 2026 | 133.00 | 137.75 | 131.25 | 136.85 | 136.85 | -0.83% | 8,000 |
| Feb 26, 2026 | 139.80 | 139.80 | 138.00 | 138.00 | 138.00 | 1.17% | 20,000 |
| Feb 25, 2026 | 131.15 | 136.50 | 128.00 | 136.40 | 136.40 | 4.00% | 8,000 |
| Feb 24, 2026 | 139.90 | 139.90 | 129.05 | 131.15 | 131.15 | -2.82% | 8,000 |
| Feb 23, 2026 | 129.60 | 135.00 | 129.60 | 134.95 | 134.95 | 0.26% | 6,000 |
| Feb 20, 2026 | 136.20 | 142.50 | 133.20 | 134.60 | 134.60 | -3.86% | 16,000 |
| Feb 19, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | - | 10,000 |
| Feb 18, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.41% | 19,000 |
| Feb 17, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 4.37% | 7,000 |
| Feb 16, 2026 | 138.00 | 138.00 | 136.00 | 136.05 | 136.05 | 0.41% | 3,000 |
| Feb 13, 2026 | 140.00 | 140.00 | 135.00 | 135.50 | 135.50 | -3.21% | 17,000 |
| Feb 12, 2026 | 142.80 | 143.50 | 139.00 | 140.00 | 140.00 | -2.00% | 24,000 |
| Feb 11, 2026 | 131.00 | 142.95 | 131.00 | 142.85 | 142.85 | 4.58% | 33,000 |
| Feb 10, 2026 | 138.00 | 139.90 | 136.15 | 136.60 | 136.60 | -0.69% | 12,000 |
| Feb 9, 2026 | 141.00 | 142.50 | 137.55 | 137.55 | 137.55 | -1.71% | 4,000 |
| Feb 6, 2026 | 139.00 | 139.95 | 135.80 | 139.95 | 139.95 | -0.07% | 4,000 |
| Feb 5, 2026 | 139.00 | 142.00 | 135.10 | 140.05 | 140.05 | 0.07% | 10,000 |
| Feb 3, 2026 | 140.00 | 142.00 | 135.15 | 139.95 | 139.95 | -1.44% | 12,000 |
| Feb 2, 2026 | 141.60 | 145.50 | 140.10 | 142.00 | 142.00 | -0.66% | 6,000 |
| Feb 1, 2026 | 139.00 | 143.60 | 138.55 | 142.95 | 142.95 | 4.50% | 9,000 |
| Jan 30, 2026 | 141.00 | 141.95 | 136.65 | 136.80 | 136.80 | -2.98% | 13,000 |
| Jan 29, 2026 | 132.10 | 141.90 | 131.05 | 141.00 | 141.00 | 2.92% | 20,000 |
| Jan 28, 2026 | 136.00 | 138.00 | 134.65 | 137.00 | 137.00 | -3.18% | 6,000 |
| Jan 27, 2026 | 138.00 | 141.50 | 134.45 | 141.50 | 141.50 | - | 9,000 |
| Jan 23, 2026 | 144.00 | 144.00 | 137.70 | 141.50 | 141.50 | -2.31% | 14,000 |
| 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 |