Arham Technologies Limited (NSE:ARHAM)
India · Delayed Price · Currency is INR 214.35
+2.35 (1.11%)
At close: Sep 23, 2026
Arham Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 212.00 | 215.00 | 208.15 | 214.35 | 214.35 | 1.11% | 28,000 |
| Sep 22, 2026 | 210.00 | 212.00 | 208.05 | 212.00 | 212.00 | 1.34% | 9,000 |
| Sep 21, 2026 | 208.35 | 212.30 | 205.05 | 209.20 | 209.20 | 0.58% | 28,000 |
| Sep 18, 2026 | 206.05 | 209.95 | 205.55 | 208.00 | 208.00 | -0.64% | 11,000 |
| Sep 17, 2026 | 205.00 | 211.90 | 200.05 | 209.35 | 209.35 | 3.51% | 40,000 |
| Sep 16, 2026 | 215.90 | 216.00 | 200.95 | 202.25 | 202.25 | -3.23% | 56,000 |
| Sep 15, 2026 | 215.00 | 221.45 | 209.00 | 209.00 | 209.00 | -2.29% | 19,000 |
| Sep 11, 2026 | 211.75 | 213.95 | 211.00 | 213.90 | 213.90 | 1.02% | 20,000 |
| Sep 10, 2026 | 214.95 | 223.00 | 211.05 | 211.75 | 211.75 | 1.00% | 30,000 |
| Sep 9, 2026 | 209.35 | 213.00 | 207.80 | 209.65 | 209.65 | -1.76% | 32,000 |
| Sep 8, 2026 | 209.00 | 213.95 | 206.00 | 213.40 | 213.40 | 0.23% | 44,000 |
| Sep 7, 2026 | 210.50 | 213.90 | 209.00 | 212.90 | 212.90 | -0.49% | 77,000 |
| Sep 4, 2026 | 215.00 | 215.00 | 208.00 | 213.95 | 213.95 | -0.23% | 81,000 |
| Sep 3, 2026 | 203.05 | 215.00 | 200.00 | 214.45 | 214.45 | 4.05% | 99,000 |
| Sep 2, 2026 | 209.75 | 209.75 | 201.00 | 206.10 | 206.10 | 0.17% | 68,000 |
| Sep 1, 2026 | 210.05 | 212.90 | 201.00 | 205.75 | 205.75 | -3.38% | 33,000 |
| Aug 31, 2026 | 219.00 | 223.75 | 210.60 | 212.95 | 212.95 | -1.14% | 42,000 |
| Aug 28, 2026 | 215.00 | 217.00 | 208.95 | 215.40 | 215.40 | 1.72% | 53,000 |
| Aug 27, 2026 | 215.00 | 215.00 | 210.00 | 211.75 | 211.75 | -1.12% | 11,000 |
| Aug 26, 2026 | 220.05 | 220.05 | 208.05 | 214.15 | 214.15 | 0.21% | 68,000 |
| Aug 25, 2026 | 204.90 | 215.95 | 204.90 | 213.70 | 213.70 | 5.53% | 86,000 |
| Aug 24, 2026 | 204.45 | 206.50 | 200.15 | 202.50 | 202.50 | 2.69% | 42,000 |
| Aug 21, 2026 | 193.60 | 201.00 | 191.00 | 197.20 | 197.20 | 2.36% | 83,000 |
| Aug 20, 2026 | 184.90 | 193.00 | 181.15 | 192.65 | 192.65 | 5.27% | 42,000 |
| Aug 19, 2026 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | -1.11% | 8,000 |
| Aug 18, 2026 | 183.00 | 187.00 | 180.00 | 185.05 | 185.05 | -0.43% | 78,000 |
| Aug 17, 2026 | 189.90 | 189.90 | 183.00 | 185.85 | 185.85 | -1.93% | 19,000 |
| Aug 14, 2026 | 188.90 | 191.90 | 185.05 | 189.50 | 189.50 | 0.32% | 60,000 |
| Aug 13, 2026 | 193.00 | 194.00 | 185.25 | 188.90 | 188.90 | -2.18% | 22,000 |
| Aug 12, 2026 | 192.60 | 194.45 | 190.00 | 193.10 | 193.10 | -0.31% | 23,000 |
| Aug 11, 2026 | 194.45 | 194.85 | 191.40 | 193.70 | 193.70 | 0.21% | 16,000 |
| Aug 10, 2026 | 187.50 | 194.80 | 185.50 | 193.30 | 193.30 | 3.65% | 76,000 |
| Aug 7, 2026 | 188.95 | 189.00 | 183.00 | 186.50 | 186.50 | 1.03% | 44,000 |
| Aug 6, 2026 | 175.00 | 185.00 | 175.00 | 184.60 | 184.60 | 4.41% | 73,000 |
| Aug 5, 2026 | 186.65 | 189.90 | 172.00 | 176.80 | 176.80 | -2.80% | 55,000 |
| Aug 4, 2026 | 185.00 | 188.80 | 181.20 | 181.90 | 181.90 | 0.33% | 28,000 |
| Aug 3, 2026 | 177.40 | 182.50 | 177.00 | 181.30 | 181.30 | 4.20% | 55,000 |
| 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 |