Skip to main content
logo
Arkade Developers Limited (NSE:ARKADE)
India flag India · Delayed Price · Currency is INR
118.70
-0.69 (-0.58%)
Oct 1, 2026, 3:29 PM IST

Arkade Developers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026119.89120.50116.20118.69118.69-0.59%123,249
Sep 30, 2026122.50123.48119.00119.39119.39-2.08%136,891
Sep 29, 2026124.07124.51120.12121.92121.92-1.06%134,893
Sep 28, 2026125.00127.49122.50123.22123.22-1.80%104,238
Sep 25, 2026124.99126.54124.10125.48125.480.60%102,310
Sep 24, 2026127.47128.89123.20124.73124.73-2.35%186,335
Sep 23, 2026128.99131.00127.00127.73127.73-0.52%151,561
Sep 22, 2026124.88128.99123.50128.40128.404.02%297,017
Sep 21, 2026119.63124.00119.34123.44123.443.86%135,746
Sep 18, 2026117.00122.00117.00118.85118.851.39%162,908
Sep 17, 2026116.66124.00116.10117.22117.221.26%465,763
Sep 16, 2026116.81117.90114.50115.76115.76-0.57%113,779
Sep 15, 2026122.99122.99115.21116.42116.42-4.60%194,033
Sep 11, 2026123.24123.85120.00122.03122.03-0.74%241,772
Sep 10, 2026122.95123.57121.92122.94122.94-0.01%154,761
Sep 9, 2026123.90126.85122.36122.95122.95-0.11%244,733
Sep 8, 2026124.00125.99122.50123.09123.09-1.39%94,801
Sep 7, 2026125.77125.77123.85124.82124.82-0.32%121,170
Sep 4, 2026125.40126.45121.78125.22125.220.85%285,467
Sep 3, 2026119.00124.69119.00124.17124.175.29%374,251
Sep 2, 2026120.72121.08117.11117.93117.93-2.31%231,541
Sep 1, 2026123.98123.98120.02120.72120.72-2.13%186,349
Aug 31, 2026127.90127.90122.35123.35123.35-3.16%188,573
Aug 28, 2026127.20128.00126.50127.38127.380.10%140,894
Aug 27, 2026128.49129.75127.11127.25127.25-0.60%166,111
Aug 26, 2026127.00130.80126.35128.02128.021.32%588,707
Aug 25, 2026130.60131.79125.00126.35126.35-4.15%365,011
Aug 24, 2026130.20134.60130.20131.82131.820.64%365,681
Aug 21, 2026131.10132.68128.96130.98130.98-0.02%371,624
Aug 20, 2026128.98131.90127.68131.01131.012.63%954,010
Aug 19, 2026130.80132.15127.00127.65127.65-1.82%536,055
Aug 18, 2026130.94131.97129.24130.02130.020.02%191,083
Aug 17, 2026132.80132.99129.11129.99129.99-2.51%208,312
Aug 14, 2026136.92138.59132.10133.34133.34-2.61%492,099
Aug 13, 2026130.00137.50128.65136.92136.925.60%1,329,658
Aug 12, 2026133.00133.50125.60129.66129.66-3.21%924,444
Aug 11, 2026135.09136.89133.50133.96133.96-0.43%348,185
Aug 10, 2026140.03140.80134.00134.54134.54-3.91%355,905
Aug 7, 2026139.75142.40139.10140.02140.020.19%232,077
Aug 6, 2026139.00140.49138.37139.75139.750.44%193,019
Aug 5, 2026139.18140.40138.53139.14139.14-0.03%147,960
Aug 4, 2026141.31141.31138.91139.18139.18-1.05%180,498
Aug 3, 2026142.50142.97140.00140.65140.65-0.38%239,449
Jul 31, 2026142.00144.50140.00141.19141.190.17%658,691
Jul 30, 2026138.80142.00137.06140.95140.951.74%367,422
Jul 29, 2026133.50140.00133.50138.54138.544.44%684,303
Jul 28, 2026134.05135.76132.34132.65132.65-1.44%261,423
Jul 27, 2026137.00137.87134.10134.59134.59-0.75%228,642
Jul 24, 2026140.75140.75133.00135.61135.61-3.37%398,950
Jul 23, 2026141.00142.00138.55140.34140.34-0.04%547,030