Arham Technologies Limited (NSE:ARHAM)
India · Delayed Price · Currency is INR 139.40
+0.40 (0.29%)
At close: May 22, 2026
Arham Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 140.05 | 140.95 | 139.00 | 140.90 | 140.90 | 0.68% | 11,000 |
| May 19, 2026 | 140.05 | 140.65 | 139.95 | 139.95 | 139.95 | -0.57% | 14,000 |
| May 18, 2026 | 141.05 | 141.05 | 139.75 | 140.75 | 140.75 | -0.07% | 16,000 |
| May 15, 2026 | 143.45 | 143.50 | 140.35 | 140.85 | 140.85 | -2.02% | 39,000 |
| May 14, 2026 | 143.50 | 143.75 | 143.30 | 143.75 | 143.75 | 0.77% | 7,000 |
| May 13, 2026 | 143.50 | 143.75 | 142.40 | 142.65 | 142.65 | -1.07% | 11,000 |
| May 12, 2026 | 143.05 | 144.95 | 142.70 | 144.20 | 144.20 | 0.80% | 30,000 |
| May 11, 2026 | 141.00 | 143.25 | 141.00 | 143.05 | 143.05 | -0.93% | 7,000 |
| May 8, 2026 | 144.25 | 144.85 | 143.95 | 144.40 | 144.40 | -0.35% | 7,000 |
| May 7, 2026 | 146.05 | 146.05 | 144.40 | 144.90 | 144.90 | -0.58% | 15,000 |
| May 6, 2026 | 146.00 | 146.00 | 143.70 | 145.75 | 145.75 | 0.76% | 25,000 |
| May 5, 2026 | 146.95 | 146.95 | 144.10 | 144.65 | 144.65 | -0.24% | 14,000 |
| May 4, 2026 | 144.35 | 146.30 | 144.35 | 145.00 | 145.00 | 0.14% | 14,000 |
| Apr 30, 2026 | 146.00 | 146.00 | 144.35 | 144.80 | 144.80 | -0.10% | 25,000 |
| Apr 29, 2026 | 147.95 | 150.70 | 144.90 | 144.95 | 144.95 | -2.36% | 24,000 |
| Apr 28, 2026 | 146.00 | 148.50 | 145.50 | 148.45 | 148.45 | 1.47% | 31,000 |
| Apr 27, 2026 | 149.00 | 149.00 | 145.90 | 146.30 | 146.30 | - | 23,000 |
| Apr 24, 2026 | 148.10 | 148.10 | 146.05 | 146.30 | 146.30 | -0.07% | 18,000 |
| Apr 23, 2026 | 154.50 | 154.50 | 145.90 | 146.40 | 146.40 | 0.27% | 37,000 |
| Apr 22, 2026 | 147.00 | 147.40 | 145.20 | 146.00 | 146.00 | -0.41% | 32,000 |
| Apr 21, 2026 | 149.00 | 149.00 | 138.05 | 146.60 | 146.60 | -1.61% | 25,000 |
| Apr 20, 2026 | 147.00 | 149.75 | 147.00 | 149.00 | 149.00 | 1.36% | 18,000 |
| Apr 17, 2026 | 148.05 | 150.00 | 146.80 | 147.00 | 147.00 | -0.68% | 38,000 |
| Apr 16, 2026 | 149.95 | 150.15 | 146.45 | 148.00 | 148.00 | -0.34% | 41,000 |
| Apr 15, 2026 | 141.15 | 150.00 | 141.00 | 148.50 | 148.50 | 5.21% | 271,000 |
| Apr 13, 2026 | 139.00 | 143.00 | 139.00 | 141.15 | 141.15 | 0.71% | 32,000 |
| Apr 10, 2026 | 140.15 | 141.30 | 139.70 | 140.15 | 140.15 | -0.67% | 79,000 |
| Apr 9, 2026 | 140.30 | 144.00 | 139.70 | 141.10 | 141.10 | -0.49% | 60,000 |
| Apr 8, 2026 | 142.50 | 144.40 | 140.95 | 141.80 | 141.80 | 2.05% | 59,000 |
| Apr 7, 2026 | 133.45 | 139.85 | 132.60 | 138.95 | 138.95 | 6.64% | 114,000 |
| Apr 6, 2026 | 131.95 | 134.00 | 129.35 | 130.30 | 130.30 | -0.19% | 20,000 |
| Apr 2, 2026 | 127.95 | 132.80 | 126.95 | 130.55 | 130.55 | 1.48% | 48,000 |
| Apr 1, 2026 | 136.90 | 136.90 | 125.00 | 128.65 | 128.65 | 6.28% | 54,000 |
| Mar 30, 2026 | 116.00 | 138.00 | 108.00 | 121.05 | 121.05 | 0.96% | 92,000 |
| Mar 27, 2026 | 115.75 | 121.00 | 112.00 | 119.90 | 119.90 | -0.87% | 44,000 |
| Mar 25, 2026 | 124.95 | 125.50 | 118.10 | 120.95 | 120.95 | -2.26% | 13,000 |
| Mar 24, 2026 | 119.85 | 125.45 | 108.50 | 123.75 | 123.75 | 4.43% | 71,000 |
| Mar 23, 2026 | 120.00 | 122.00 | 118.00 | 118.50 | 118.50 | -4.82% | 9,000 |
| Mar 20, 2026 | 129.75 | 129.75 | 124.50 | 124.50 | 124.50 | 1.97% | 8,000 |
| Mar 19, 2026 | 121.95 | 122.15 | 121.95 | 122.10 | 122.10 | -3.90% | 4,000 |
| Mar 18, 2026 | 129.95 | 132.80 | 125.00 | 127.05 | 127.05 | 2.75% | 11,000 |
| Mar 17, 2026 | 123.90 | 128.80 | 123.35 | 123.65 | 123.65 | 2.32% | 13,000 |
| Mar 16, 2026 | 129.85 | 131.00 | 120.00 | 120.85 | 120.85 | -7.15% | 32,000 |
| Mar 13, 2026 | 126.20 | 131.60 | 124.60 | 130.15 | 130.15 | 3.13% | 32,000 |
| 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 |