Arkade Developers Limited (NSE:ARKADE)
India · Delayed Price · Currency is INR 179.78
-0.38 (-0.21%)
At close: Sep 5, 2025
Arkade Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 180.25 | 182.00 | 177.47 | 179.78 | - | -0.21% | 595,374 |
| Sep 4, 2025 | 184.03 | 186.50 | 179.00 | 180.16 | - | -0.91% | 1,498,999 |
| Sep 3, 2025 | 176.99 | 188.25 | 175.60 | 181.82 | - | 3.17% | 3,078,272 |
| Sep 2, 2025 | 173.85 | 177.95 | 173.50 | 176.23 | - | 1.35% | 1,237,175 |
| Sep 1, 2025 | 172.95 | 176.00 | 172.95 | 173.88 | - | 0.39% | 416,852 |
| Aug 29, 2025 | 175.90 | 176.96 | 172.51 | 173.21 | - | -1.16% | 420,363 |
| Aug 28, 2025 | 177.99 | 178.36 | 175.00 | 175.24 | - | -1.58% | 1,517,509 |
| Aug 26, 2025 | 179.65 | 181.90 | 176.50 | 178.06 | - | -0.86% | 502,159 |
| Aug 25, 2025 | 184.50 | 184.93 | 178.60 | 179.60 | - | -1.88% | 585,582 |
| Aug 22, 2025 | 186.00 | 188.50 | 182.47 | 183.05 | - | -1.87% | 346,401 |
| Aug 21, 2025 | 188.15 | 189.64 | 185.05 | 186.53 | - | -1.09% | 477,045 |
| Aug 20, 2025 | 191.20 | 191.58 | 188.05 | 188.59 | - | -1.09% | 1,135,322 |
| Aug 19, 2025 | 190.89 | 193.50 | 190.00 | 190.67 | - | 0.45% | 688,912 |
| Aug 18, 2025 | 190.50 | 194.80 | 189.00 | 189.81 | - | 0.92% | 1,058,722 |
| Aug 14, 2025 | 191.40 | 192.80 | 187.25 | 188.08 | - | -1.64% | 438,539 |
| Aug 13, 2025 | 191.20 | 192.45 | 188.70 | 191.21 | - | 0.18% | 543,549 |
| Aug 12, 2025 | 191.00 | 194.69 | 189.10 | 190.86 | - | 0.28% | 786,105 |
| Aug 11, 2025 | 184.46 | 191.16 | 181.20 | 190.33 | - | 3.41% | 1,045,340 |
| Aug 8, 2025 | 182.99 | 186.85 | 181.00 | 184.06 | - | 1.02% | 996,685 |
| Aug 7, 2025 | 176.64 | 183.00 | 173.01 | 182.20 | - | 3.15% | 1,530,095 |
| Aug 6, 2025 | 191.00 | 191.26 | 175.36 | 176.64 | - | -6.76% | 2,394,877 |
| Aug 5, 2025 | 186.73 | 190.63 | 186.00 | 189.45 | - | 1.46% | 609,486 |
| Aug 4, 2025 | 185.29 | 189.40 | 183.50 | 186.73 | - | 0.77% | 629,844 |
| Aug 1, 2025 | 191.00 | 191.50 | 184.00 | 185.30 | - | -2.56% | 840,752 |
| Jul 31, 2025 | 189.00 | 193.69 | 185.84 | 190.17 | - | -0.89% | 653,938 |
| Jul 30, 2025 | 193.39 | 198.60 | 191.00 | 191.88 | - | -0.87% | 1,416,573 |
| Jul 29, 2025 | 193.10 | 195.93 | 192.01 | 193.57 | - | 0.11% | 502,260 |
| Jul 28, 2025 | 196.00 | 198.35 | 192.00 | 193.35 | - | -2.19% | 1,019,521 |
| Jul 25, 2025 | 201.47 | 204.86 | 197.00 | 197.67 | - | -2.50% | 1,445,928 |
| Jul 24, 2025 | 208.94 | 208.94 | 201.20 | 202.74 | - | -2.62% | 1,024,194 |
| Jul 23, 2025 | 210.41 | 210.89 | 205.60 | 208.20 | - | -0.31% | 1,009,820 |
| Jul 22, 2025 | 209.00 | 211.90 | 207.30 | 208.84 | - | 1.01% | 1,318,703 |
| Jul 21, 2025 | 206.99 | 209.90 | 204.10 | 206.76 | - | 0.12% | 1,556,352 |
| Jul 18, 2025 | 208.99 | 213.69 | 205.16 | 206.51 | - | -0.35% | 3,667,751 |
| Jul 17, 2025 | 206.30 | 209.87 | 203.80 | 207.23 | - | 0.81% | 1,182,974 |
| Jul 16, 2025 | 202.60 | 206.20 | 202.25 | 205.56 | - | 1.38% | 1,031,022 |
| Jul 15, 2025 | 205.44 | 210.00 | 201.97 | 202.77 | - | -1.37% | 1,737,755 |
| Jul 14, 2025 | 201.84 | 207.20 | 199.37 | 205.58 | - | 2.54% | 1,499,157 |
| Jul 11, 2025 | 203.00 | 206.79 | 198.43 | 200.48 | - | -1.78% | 1,563,367 |
| Jul 10, 2025 | 200.00 | 205.10 | 200.00 | 204.12 | - | 1.96% | 1,886,217 |
| Jul 9, 2025 | 203.00 | 204.80 | 199.10 | 200.19 | - | -1.34% | 1,133,410 |
| Jul 8, 2025 | 206.42 | 207.85 | 200.76 | 202.91 | - | -1.00% | 2,210,516 |
| Jul 7, 2025 | 193.80 | 209.40 | 193.00 | 204.95 | - | 5.64% | 8,535,838 |
| Jul 4, 2025 | 197.34 | 197.34 | 192.00 | 194.01 | - | -0.94% | 1,147,406 |
| Jul 3, 2025 | 188.99 | 199.35 | 186.63 | 195.86 | - | 3.96% | 4,205,080 |
| Jul 2, 2025 | 193.50 | 194.20 | 187.27 | 188.40 | - | -2.22% | 930,009 |
| Jul 1, 2025 | 194.74 | 195.71 | 191.50 | 192.67 | - | -0.91% | 877,664 |
| Jun 30, 2025 | 196.89 | 198.50 | 193.67 | 194.44 | - | -0.37% | 948,721 |
| Jun 27, 2025 | 194.00 | 197.00 | 193.23 | 195.17 | - | 1.25% | 1,134,861 |
| Jun 26, 2025 | 192.50 | 197.35 | 192.10 | 192.77 | - | -0.83% | 1,678,348 |