Skip to main content
logo
Arkade Developers Limited (NSE:ARKADE)
India flag India · Delayed Price · Currency is INR
99.92
-4.13 (-3.97%)
At close: Mar 27, 2026

Arkade Developers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026103.89104.1098.0099.9299.92-3.97%954,371
Mar 25, 2026103.00106.90102.30104.05104.051.93%743,897
Mar 24, 2026102.79102.79100.48102.08102.081.49%464,890
Mar 23, 2026102.00102.9097.66100.58100.58-2.56%556,050
Mar 20, 2026104.00105.36102.50103.22103.220.44%296,358
Mar 19, 2026105.00106.00102.15102.77102.77-3.58%744,334
Mar 18, 2026104.73108.38103.50106.59106.593.13%1,498,257
Mar 17, 2026103.90104.89101.80103.36103.360.01%409,910
Mar 16, 2026106.00106.00100.00103.35103.35-1.08%399,964
Mar 13, 2026107.00108.25103.76104.48104.48-2.31%429,226
Mar 12, 2026106.76108.69103.01106.95106.951.13%796,600
Mar 11, 2026106.00108.99104.90105.75105.75-0.71%463,488
Mar 10, 2026109.00110.64105.20106.51106.51-0.64%759,225
Mar 9, 2026108.33111.00104.90107.20107.20-2.68%366,691
Mar 6, 2026110.65113.00109.06110.15110.15-0.54%344,100
Mar 5, 2026112.65113.50108.53110.75110.75-0.30%249,979
Mar 4, 2026112.70112.70109.05111.08111.08-1.44%222,644
Mar 2, 2026106.35113.14106.35112.70112.700.05%323,984
Feb 27, 2026116.00116.10112.10112.64112.64-2.84%253,590
Feb 26, 2026114.50116.93114.10115.93115.931.03%154,690
Feb 25, 2026116.80116.80113.81114.75114.75-1.06%315,547
Feb 24, 2026117.15117.35115.00115.98115.98-1.65%204,230
Feb 23, 2026120.00120.00116.00117.93117.93-0.61%264,951
Feb 20, 2026119.00120.52117.21118.65118.650.48%218,544
Feb 19, 2026122.99122.99117.10118.08118.08-2.69%220,679
Feb 18, 2026120.00122.90119.68121.35121.350.40%169,987
Feb 17, 2026122.98124.47120.50120.87120.870.03%266,761
Feb 16, 2026122.99123.31119.08120.83120.83-0.36%441,536
Feb 13, 2026121.00122.53118.00121.27121.270.04%213,684
Feb 12, 2026123.50123.59120.51121.22121.22-1.68%176,941
Feb 11, 2026125.70126.40121.82123.29123.29-1.92%220,951
Feb 10, 2026126.00128.00125.10125.70125.700.17%225,053
Feb 9, 2026125.20126.04123.00125.49125.491.70%260,780
Feb 6, 2026126.86127.92123.00123.39123.39-2.74%213,001
Feb 5, 2026127.91127.91125.00126.86126.86-0.82%179,578
Feb 4, 2026123.00128.47122.16127.91127.914.15%323,396
Feb 3, 2026121.85123.95118.20122.81122.814.31%376,477
Feb 2, 2026114.90118.00112.31117.74117.742.45%265,440
Feb 1, 2026115.42118.31112.25114.92114.920.60%269,115
Jan 30, 2026111.00115.30109.36114.23114.233.85%547,967
Jan 29, 2026115.59119.25107.96110.00110.00-3.42%898,300
Jan 28, 2026112.78115.92111.80113.89113.892.32%2,021,823
Jan 27, 2026111.50113.45108.51111.31111.31-0.09%668,605
Jan 23, 2026115.23115.26110.35111.41111.41-2.55%329,532
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