Arham Technologies Limited (NSE:ARHAM)
India · Delayed Price · Currency is INR 174.00
+2.20 (1.28%)
At close: Jul 31, 2026
Arham Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 175.90 | 176.40 | 173.95 | 174.00 | 174.00 | 1.28% | 38,000 |
| Jul 30, 2026 | 172.15 | 173.00 | 170.00 | 171.80 | 171.80 | -0.17% | 32,000 |
| Jul 29, 2026 | 174.50 | 178.00 | 171.90 | 172.10 | 172.10 | 1.24% | 50,000 |
| Jul 28, 2026 | 167.00 | 171.00 | 165.00 | 170.00 | 170.00 | 3.06% | 183,000 |
| Jul 27, 2026 | 164.40 | 167.45 | 162.35 | 164.95 | 164.95 | 1.41% | 135,000 |
| Jul 24, 2026 | 165.65 | 165.65 | 159.95 | 162.65 | 162.65 | -0.28% | 39,000 |
| Jul 23, 2026 | 165.05 | 169.00 | 161.00 | 163.10 | 163.10 | 0.34% | 104,000 |
| Jul 22, 2026 | 159.95 | 167.90 | 159.95 | 162.55 | 162.55 | 5.45% | 249,000 |
| Jul 21, 2026 | 141.55 | 155.00 | 141.55 | 154.15 | 154.15 | 8.90% | 619,000 |
| Jul 20, 2026 | 136.00 | 148.90 | 135.30 | 141.55 | 141.55 | 2.68% | 45,000 |
| Jul 17, 2026 | 136.25 | 138.00 | 134.00 | 137.85 | 137.85 | 1.21% | 25,000 |
| Jul 16, 2026 | 137.00 | 137.00 | 136.00 | 136.20 | 136.20 | -0.95% | 12,000 |
| Jul 15, 2026 | 136.05 | 140.95 | 136.05 | 137.50 | 137.50 | -0.36% | 20,000 |
| Jul 14, 2026 | 138.15 | 139.00 | 138.00 | 138.00 | 138.00 | -2.06% | 5,000 |
| Jul 13, 2026 | 139.00 | 140.95 | 137.75 | 140.90 | 140.90 | 1.40% | 8,000 |
| Jul 10, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - | 3,000 |
| Jul 9, 2026 | 137.00 | 139.95 | 137.00 | 138.95 | 138.95 | -0.47% | 12,000 |
| Jul 8, 2026 | 138.40 | 142.60 | 136.80 | 139.60 | 139.60 | -2.55% | 14,000 |
| Jul 7, 2026 | 138.05 | 144.00 | 138.05 | 143.25 | 143.25 | 1.99% | 15,000 |
| Jul 6, 2026 | 141.95 | 141.95 | 136.80 | 140.45 | 140.45 | 1.04% | 18,000 |
| Jul 3, 2026 | 140.90 | 143.90 | 138.00 | 139.00 | 139.00 | 0.98% | 10,000 |
| Jul 2, 2026 | 137.30 | 137.65 | 137.25 | 137.65 | 137.65 | -2.93% | 3,000 |
| Jul 1, 2026 | 140.00 | 144.00 | 136.80 | 141.80 | 141.80 | 1.29% | 14,000 |
| Jun 30, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,000 |
| Jun 29, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,000 |
| Jun 25, 2026 | 143.35 | 148.95 | 139.95 | 140.00 | 140.00 | -2.34% | 18,000 |
| Jun 24, 2026 | 141.50 | 145.00 | 141.50 | 143.35 | 143.35 | 2.98% | 9,000 |
| Jun 23, 2026 | 141.75 | 142.00 | 138.55 | 139.20 | 139.20 | -1.80% | 9,000 |
| Jun 22, 2026 | 142.10 | 143.90 | 140.05 | 141.75 | 141.75 | 0.25% | 7,000 |
| Jun 19, 2026 | 146.90 | 146.90 | 140.00 | 141.40 | 141.40 | -1.12% | 8,000 |
| Jun 18, 2026 | 142.50 | 144.90 | 142.50 | 143.00 | 143.00 | -1.65% | 4,000 |
| Jun 17, 2026 | 148.00 | 149.95 | 145.00 | 145.40 | 145.40 | -3.61% | 33,000 |
| Jun 16, 2026 | 135.05 | 154.90 | 133.00 | 150.85 | 150.85 | 10.39% | 149,000 |
| Jun 15, 2026 | 134.00 | 136.65 | 132.05 | 136.65 | 136.65 | -0.11% | 31,000 |
| Jun 12, 2026 | 138.00 | 138.00 | 136.80 | 136.80 | 136.80 | 2.36% | 6,000 |
| Jun 11, 2026 | 120.10 | 139.00 | 120.10 | 133.65 | 133.65 | -3.05% | 6,000 |
| Jun 10, 2026 | 138.10 | 138.50 | 137.80 | 137.85 | 137.85 | -0.18% | 33,000 |
| Jun 9, 2026 | 142.00 | 142.00 | 138.10 | 138.10 | 138.10 | - | 11,000 |
| Jun 8, 2026 | 139.00 | 141.50 | 138.00 | 138.10 | 138.10 | -2.71% | 8,000 |
| Jun 5, 2026 | 142.00 | 142.00 | 141.95 | 141.95 | 141.95 | -1.66% | 3,000 |
| Jun 4, 2026 | 142.15 | 144.50 | 140.00 | 144.35 | 144.35 | 1.55% | 16,000 |
| Jun 3, 2026 | 140.00 | 142.50 | 132.00 | 142.15 | 142.15 | -0.52% | 17,000 |
| Jun 2, 2026 | 140.10 | 142.90 | 139.70 | 142.90 | 142.90 | 0.42% | 30,000 |
| Jun 1, 2026 | 143.50 | 144.40 | 140.10 | 142.30 | 142.30 | -0.97% | 21,000 |
| May 29, 2026 | 149.80 | 149.80 | 142.90 | 143.70 | 143.70 | -0.62% | 43,000 |
| May 27, 2026 | 144.00 | 148.90 | 142.45 | 144.60 | 144.60 | -0.99% | 87,000 |
| May 26, 2026 | 149.00 | 149.80 | 146.00 | 146.05 | 146.05 | -1.22% | 25,000 |
| May 25, 2026 | 144.00 | 151.00 | 144.00 | 147.85 | 147.85 | 6.06% | 55,000 |
| May 22, 2026 | 143.90 | 143.90 | 139.40 | 139.40 | 139.40 | 0.29% | 13,000 |
| May 21, 2026 | 140.05 | 141.00 | 139.00 | 139.00 | 139.00 | -1.35% | 17,000 |