Arham Technologies Limited (NSE:ARHAM)
India · Delayed Price · Currency is INR 144.40
+1.40 (0.98%)
At close: Dec 12, 2025
Arham Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 114.30 | 127.90 | 111.35 | 126.05 | 126.05 | 10.28% | 112,000 |
| Nov 10, 2025 | 115.00 | 118.00 | 110.00 | 114.30 | 114.30 | 4.86% | 80,000 |
| Nov 7, 2025 | 108.00 | 109.00 | 106.55 | 109.00 | 109.00 | 3.81% | 19,000 |
| Nov 6, 2025 | 105.00 | 109.50 | 104.40 | 105.00 | 105.00 | 0.91% | 24,000 |
| Nov 4, 2025 | 107.00 | 107.00 | 103.50 | 104.05 | 104.05 | -1.05% | 12,000 |
| Nov 3, 2025 | 108.10 | 108.90 | 100.70 | 105.15 | 105.15 | -3.27% | 50,000 |
| Oct 31, 2025 | 108.00 | 109.95 | 107.85 | 108.70 | 108.70 | 0.69% | 19,000 |
| Oct 30, 2025 | 108.10 | 110.85 | 107.05 | 107.95 | 107.95 | -1.60% | 51,000 |
| Oct 29, 2025 | 108.50 | 114.70 | 105.20 | 109.70 | 109.70 | 2.19% | 60,000 |
| Oct 28, 2025 | 110.25 | 111.00 | 105.10 | 107.35 | 107.35 | -1.69% | 26,000 |
| Oct 27, 2025 | 112.05 | 112.05 | 109.00 | 109.20 | 109.20 | -3.87% | 33,000 |
| Oct 24, 2025 | 110.00 | 115.00 | 108.30 | 113.60 | 113.60 | 4.22% | 63,000 |
| Oct 23, 2025 | 111.75 | 111.95 | 107.00 | 109.00 | 109.00 | -2.42% | 36,000 |
| Oct 21, 2025 | 114.50 | 115.10 | 110.00 | 111.70 | 111.70 | 1.36% | 33,000 |
| Oct 20, 2025 | 110.00 | 116.00 | 108.50 | 110.20 | 110.20 | 6.58% | 65,000 |
| Oct 17, 2025 | 104.80 | 111.00 | 103.05 | 103.40 | 103.40 | 1.27% | 35,000 |
| Oct 16, 2025 | 103.50 | 105.85 | 100.00 | 102.10 | 102.10 | 3.71% | 44,000 |
| Oct 15, 2025 | 98.00 | 99.80 | 96.00 | 98.45 | 98.45 | 1.39% | 13,000 |
| Oct 14, 2025 | 97.00 | 99.00 | 97.00 | 97.10 | 97.10 | -1.92% | 5,000 |
| Oct 13, 2025 | 98.60 | 99.00 | 95.20 | 99.00 | 99.00 | -0.25% | 9,000 |
| Oct 10, 2025 | 102.00 | 105.95 | 97.50 | 99.25 | 99.25 | -1.24% | 12,000 |
| Oct 9, 2025 | 101.65 | 103.00 | 100.05 | 100.50 | 100.50 | -1.13% | 6,000 |
| Oct 8, 2025 | 104.40 | 104.40 | 101.65 | 101.65 | 101.65 | -0.68% | 7,000 |
| Oct 7, 2025 | 104.40 | 105.00 | 102.00 | 102.35 | 102.35 | 1.84% | 6,000 |
| Oct 6, 2025 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | 0.50% | 4,000 |
| Oct 3, 2025 | 98.00 | 101.00 | 97.00 | 100.00 | 100.00 | -1.96% | 13,000 |
| Oct 1, 2025 | 103.30 | 103.30 | 100.00 | 102.00 | 102.00 | -0.92% | 7,000 |