Arkade Developers Limited (NSE:ARKADE)
India · Delayed Price · Currency is INR 120.57
-0.65 (-0.54%)
Feb 13, 2026, 3:29 PM IST
Arkade Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 121.00 | 122.53 | 118.00 | 121.27 | 121.27 | 0.04% | 213,684 |
| Feb 12, 2026 | 123.50 | 123.59 | 120.51 | 121.22 | 121.22 | -1.68% | 176,941 |
| Feb 11, 2026 | 125.70 | 126.40 | 121.82 | 123.29 | 123.29 | -1.92% | 220,951 |
| Feb 10, 2026 | 126.00 | 128.00 | 125.10 | 125.70 | 125.70 | 0.17% | 225,053 |
| Feb 9, 2026 | 125.20 | 126.04 | 123.00 | 125.49 | 125.49 | 1.70% | 260,780 |
| Feb 6, 2026 | 126.86 | 127.92 | 123.00 | 123.39 | 123.39 | -2.74% | 213,001 |
| Feb 5, 2026 | 127.91 | 127.91 | 125.00 | 126.86 | 126.86 | -0.82% | 179,578 |
| Feb 4, 2026 | 123.00 | 128.47 | 122.16 | 127.91 | 127.91 | 4.15% | 323,396 |
| Feb 3, 2026 | 121.85 | 123.95 | 118.20 | 122.81 | 122.81 | 4.31% | 376,477 |
| Feb 2, 2026 | 114.90 | 118.00 | 112.31 | 117.74 | 117.74 | 2.45% | 265,440 |
| Feb 1, 2026 | 115.42 | 118.31 | 112.25 | 114.92 | 114.92 | 0.60% | 269,115 |
| Jan 30, 2026 | 111.00 | 115.30 | 109.36 | 114.23 | 114.23 | 3.85% | 547,967 |
| Jan 29, 2026 | 115.59 | 119.25 | 107.96 | 110.00 | 110.00 | -3.42% | 898,300 |
| Jan 28, 2026 | 112.78 | 115.92 | 111.80 | 113.89 | 113.89 | 2.32% | 2,021,823 |
| Jan 27, 2026 | 111.50 | 113.45 | 108.51 | 111.31 | 111.31 | -0.09% | 668,605 |
| Jan 23, 2026 | 115.23 | 115.26 | 110.35 | 111.41 | 111.41 | -2.55% | 329,532 |
| Jan 22, 2026 | 115.75 | 117.89 | 113.90 | 114.32 | 114.32 | 0.36% | 306,181 |
| Jan 21, 2026 | 116.00 | 116.60 | 111.11 | 113.91 | 113.91 | -1.46% | 609,711 |
| Jan 20, 2026 | 120.86 | 121.99 | 115.01 | 115.60 | 115.60 | -4.17% | 505,666 |
| Jan 19, 2026 | 124.09 | 125.00 | 119.92 | 120.63 | 120.63 | -3.83% | 445,258 |
| Jan 16, 2026 | 126.59 | 127.68 | 124.52 | 125.44 | 125.44 | -0.91% | 369,309 |
| Jan 14, 2026 | 129.37 | 129.37 | 126.10 | 126.59 | 126.59 | -1.06% | 177,106 |
| Jan 13, 2026 | 129.74 | 130.95 | 126.44 | 127.95 | 127.95 | 0.13% | 232,263 |
| Jan 12, 2026 | 130.30 | 130.31 | 125.06 | 127.79 | 127.79 | -1.68% | 427,124 |
| Jan 9, 2026 | 132.47 | 133.00 | 128.90 | 129.98 | 129.98 | -0.93% | 419,333 |
| Jan 8, 2026 | 133.69 | 134.23 | 130.59 | 131.20 | 131.20 | -1.86% | 355,332 |
| Jan 7, 2026 | 133.20 | 134.63 | 132.78 | 133.69 | 133.69 | 0.06% | 177,041 |
| Jan 6, 2026 | 135.99 | 135.99 | 133.20 | 133.61 | 133.61 | -1.40% | 274,428 |
| Jan 5, 2026 | 137.00 | 138.61 | 135.11 | 135.51 | 135.51 | -1.24% | 194,961 |
| Jan 2, 2026 | 136.00 | 137.40 | 135.15 | 137.21 | 137.21 | 0.97% | 279,815 |
| Jan 1, 2026 | 136.21 | 136.91 | 135.33 | 135.89 | 135.89 | 0.19% | 196,768 |
| Dec 31, 2025 | 136.70 | 137.95 | 134.00 | 135.63 | 135.63 | -0.79% | 608,785 |
| Dec 30, 2025 | 135.40 | 137.40 | 134.30 | 136.71 | 136.71 | 1.03% | 230,714 |
| Dec 29, 2025 | 134.30 | 136.48 | 134.30 | 135.32 | 135.32 | -1.20% | 279,722 |
| Dec 26, 2025 | 137.90 | 138.36 | 136.50 | 136.97 | 136.97 | -0.20% | 228,850 |
| Dec 24, 2025 | 139.28 | 141.13 | 135.00 | 137.24 | 137.24 | -0.99% | 428,959 |
| Dec 23, 2025 | 141.50 | 141.93 | 137.78 | 138.61 | 138.61 | -1.46% | 333,572 |
| Dec 22, 2025 | 140.00 | 142.29 | 138.64 | 140.67 | 140.67 | 1.99% | 414,520 |
| Dec 19, 2025 | 135.00 | 139.47 | 134.01 | 137.93 | 137.93 | 3.49% | 668,584 |
| Dec 18, 2025 | 135.00 | 135.00 | 132.53 | 133.28 | 133.28 | -0.83% | 306,007 |
| Dec 17, 2025 | 133.70 | 136.08 | 132.96 | 134.40 | 134.40 | 1.08% | 773,318 |
| Dec 16, 2025 | 137.30 | 138.00 | 131.96 | 132.96 | 132.96 | -3.34% | 924,394 |
| Dec 15, 2025 | 143.84 | 144.22 | 136.50 | 137.55 | 137.55 | -3.91% | 1,143,490 |
| Dec 12, 2025 | 144.80 | 145.52 | 140.80 | 143.15 | 143.15 | 0.03% | 1,306,899 |
| Dec 11, 2025 | 158.50 | 158.50 | 139.75 | 143.11 | 143.11 | -9.10% | 11,305,750 |
| Dec 10, 2025 | 156.30 | 160.37 | 155.65 | 157.43 | 157.43 | 1.13% | 666,081 |
| Dec 9, 2025 | 158.34 | 158.51 | 151.59 | 155.67 | 155.67 | -1.42% | 511,046 |
| Dec 8, 2025 | 164.00 | 164.41 | 155.10 | 157.92 | 157.92 | -3.18% | 595,564 |
| Dec 5, 2025 | 163.00 | 164.40 | 161.49 | 163.11 | 163.11 | 0.60% | 305,330 |
| Dec 4, 2025 | 164.45 | 164.45 | 161.25 | 162.14 | 162.14 | -0.57% | 259,937 |