Skip to main content
logo
Arkade Developers Limited (NSE:ARKADE)
India flag India · Delayed Price · Currency is INR
111.41
-2.91 (-2.55%)
Jan 23, 2026, 3:30 PM IST

Arkade Developers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026115.75117.89113.90114.32114.320.36%306,181
Jan 21, 2026116.00116.60111.11113.91113.91-1.46%609,711
Jan 20, 2026120.86121.99115.01115.60115.60-4.17%505,666
Jan 19, 2026124.09125.00119.92120.63120.63-3.83%445,258
Jan 16, 2026126.59127.68124.52125.44125.44-0.91%369,309
Jan 14, 2026129.37129.37126.10126.59126.59-1.06%177,106
Jan 13, 2026129.74130.95126.44127.95127.950.13%232,263
Jan 12, 2026130.30130.31125.06127.79127.79-1.68%427,124
Jan 9, 2026132.47133.00128.90129.98129.98-0.93%419,333
Jan 8, 2026133.69134.23130.59131.20131.20-1.86%355,332
Jan 7, 2026133.20134.63132.78133.69133.690.06%177,041
Jan 6, 2026135.99135.99133.20133.61133.61-1.40%274,428
Jan 5, 2026137.00138.61135.11135.51135.51-1.24%194,961
Jan 2, 2026136.00137.40135.15137.21137.210.97%279,815
Jan 1, 2026136.21136.91135.33135.89135.890.19%196,768
Dec 31, 2025136.70137.95134.00135.63135.63-0.79%608,785
Dec 30, 2025135.40137.40134.30136.71136.711.03%230,714
Dec 29, 2025134.30136.48134.30135.32135.32-1.20%279,722
Dec 26, 2025137.90138.36136.50136.97136.97-0.20%228,850
Dec 24, 2025139.28141.13135.00137.24137.24-0.99%428,959
Dec 23, 2025141.50141.93137.78138.61138.61-1.46%333,572
Dec 22, 2025140.00142.29138.64140.67140.671.99%414,520
Dec 19, 2025135.00139.47134.01137.93137.933.49%668,584
Dec 18, 2025135.00135.00132.53133.28133.28-0.83%306,007
Dec 17, 2025133.70136.08132.96134.40134.401.08%773,318
Dec 16, 2025137.30138.00131.96132.96132.96-3.34%924,394
Dec 15, 2025143.84144.22136.50137.55137.55-3.91%1,143,490
Dec 12, 2025144.80145.52140.80143.15143.150.03%1,306,899
Dec 11, 2025158.50158.50139.75143.11143.11-9.10%11,305,750
Dec 10, 2025156.30160.37155.65157.43157.431.13%666,081
Dec 9, 2025158.34158.51151.59155.67155.67-1.42%511,046
Dec 8, 2025164.00164.41155.10157.92157.92-3.18%595,564
Dec 5, 2025163.00164.40161.49163.11163.110.60%305,330
Dec 4, 2025164.45164.45161.25162.14162.14-0.57%259,937
Dec 3, 2025164.80165.50160.11163.07163.07-0.09%509,203
Dec 2, 2025163.95164.52161.60163.22163.220.29%546,711
Dec 1, 2025165.08165.70161.64162.75162.75-1.02%286,862
Nov 28, 2025165.70166.39163.64164.43164.43-0.54%289,414
Nov 27, 2025165.70165.98163.80165.32165.320.38%380,582
Nov 26, 2025164.00168.00162.24164.69164.691.79%728,331
Nov 25, 2025162.20163.85161.11161.80161.80-0.25%297,655
Nov 24, 2025167.80167.80160.50162.20162.20-2.69%283,313
Nov 21, 2025165.55168.26164.70166.68166.68-0.31%382,924
Nov 20, 2025168.90168.90166.06167.20167.200.05%161,080
Nov 19, 2025167.50170.03165.77167.12167.120.02%393,640
Nov 18, 2025166.86168.00165.00167.08167.080.13%245,107
Nov 17, 2025168.20168.50166.11166.86166.86-0.33%299,234
Nov 14, 2025162.75168.00162.75167.41167.411.99%547,947
Nov 13, 2025167.20167.35163.50164.15164.15-1.59%286,631
Nov 12, 2025168.40168.90166.00166.80166.800.22%256,228