Arham Technologies Limited (NSE:ARHAM)
India · Delayed Price · Currency is INR 224.73
-3.70 (-1.62%)
At close: Nov 9, 2026
Arham Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 228.00 | 230.00 | 223.10 | 224.73 | 224.73 | -1.62% | 100,184 |
| Nov 8, 2026 | 231.90 | 232.05 | 220.00 | 228.43 | 228.43 | -0.16% | 73,568 |
| Nov 6, 2026 | 226.70 | 233.00 | 220.00 | 228.80 | 228.80 | 0.34% | 336,312 |
| Nov 5, 2026 | 214.78 | 233.70 | 209.61 | 228.03 | 228.03 | 9.05% | 560,014 |
| Nov 4, 2026 | 203.01 | 210.75 | 195.31 | 209.10 | 209.10 | 2.25% | 213,810 |
| Nov 3, 2026 | 205.00 | 207.87 | 202.80 | 204.49 | 204.49 | 0.49% | 53,024 |
| Nov 2, 2026 | 209.99 | 212.63 | 200.02 | 203.49 | 203.49 | -2.61% | 169,795 |
| Oct 30, 2026 | 211.95 | 218.70 | 200.00 | 208.95 | 208.95 | 1.95% | 392,466 |
| Oct 29, 2026 | 202.00 | 207.85 | 194.00 | 204.95 | 204.95 | 3.51% | 140,000 |
| Oct 28, 2026 | 198.85 | 204.40 | 188.80 | 198.00 | 198.00 | 2.86% | 66,000 |
| Oct 27, 2026 | 185.35 | 195.00 | 185.35 | 192.50 | 192.50 | 1.58% | 22,000 |
| Oct 26, 2026 | 194.00 | 195.00 | 186.00 | 189.50 | 189.50 | 0.03% | 158,000 |
| Oct 23, 2026 | 191.00 | 193.45 | 180.00 | 189.45 | 189.45 | -0.68% | 82,000 |
| Oct 22, 2026 | 188.00 | 193.00 | 182.00 | 190.75 | 190.75 | 1.09% | 48,000 |
| Oct 21, 2026 | 204.00 | 204.00 | 177.00 | 188.70 | 188.70 | -4.26% | 112,000 |
| Oct 19, 2026 | 200.05 | 200.05 | 197.05 | 197.10 | 197.10 | -4.60% | 17,000 |
| Oct 16, 2026 | 208.00 | 209.00 | 204.00 | 206.60 | 206.60 | 0.81% | 11,000 |
| Oct 15, 2026 | 200.00 | 208.00 | 197.00 | 204.95 | 204.95 | 4.65% | 162,000 |
| Oct 14, 2026 | 203.00 | 203.00 | 194.05 | 195.85 | 195.85 | -1.36% | 69,000 |
| Oct 13, 2026 | 199.40 | 199.95 | 196.85 | 198.55 | 198.55 | 1.90% | 14,000 |
| Oct 12, 2026 | 200.00 | 203.95 | 191.05 | 194.85 | 194.85 | 0.46% | 37,000 |
| Oct 9, 2026 | 190.00 | 196.80 | 190.00 | 193.95 | 193.95 | 2.21% | 55,000 |
| Oct 8, 2026 | 204.00 | 204.00 | 185.00 | 189.75 | 189.75 | -4.58% | 101,000 |
| Oct 7, 2026 | 205.00 | 205.00 | 191.05 | 198.85 | 198.85 | -3.61% | 115,000 |
| Oct 6, 2026 | 208.90 | 208.90 | 204.05 | 206.30 | 206.30 | -1.24% | 13,000 |
| Oct 5, 2026 | 204.30 | 210.00 | 190.00 | 208.90 | 208.90 | 1.26% | 147,000 |
| Oct 1, 2026 | 218.00 | 218.00 | 203.55 | 206.30 | 206.30 | -6.27% | 360,000 |
| Sep 30, 2026 | 219.85 | 221.75 | 218.55 | 220.10 | 220.10 | 2.42% | 34,000 |
| Sep 29, 2026 | 211.00 | 220.80 | 211.00 | 214.90 | 214.90 | 0.59% | 194,000 |
| Sep 28, 2026 | 211.00 | 214.10 | 207.50 | 213.65 | 213.65 | 1.21% | 61,000 |
| Sep 25, 2026 | 213.00 | 214.85 | 211.10 | 211.10 | 211.10 | -0.98% | 8,000 |
| Sep 24, 2026 | 213.00 | 213.80 | 210.70 | 213.20 | 213.20 | -0.54% | 7,000 |
| 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 |