Arham Technologies Limited (NSE:ARHAM)
India · Delayed Price · Currency is INR 141.40
-1.60 (-1.12%)
At close: Jun 19, 2026
Arham Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |