Arkade Developers Limited (NSE:ARKADE)
India · Delayed Price · Currency is INR 122.00
-0.94 (-0.76%)
Sep 11, 2026, 3:29 PM IST
Arkade Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 123.24 | 123.85 | 120.00 | 122.03 | 122.03 | -0.74% | 241,772 |
| Sep 10, 2026 | 122.95 | 123.57 | 121.92 | 122.94 | 122.94 | -0.01% | 154,761 |
| Sep 9, 2026 | 123.90 | 126.85 | 122.36 | 122.95 | 122.95 | -0.11% | 244,733 |
| Sep 8, 2026 | 124.00 | 125.99 | 122.50 | 123.09 | 123.09 | -1.39% | 94,801 |
| Sep 7, 2026 | 125.77 | 125.77 | 123.85 | 124.82 | 124.82 | -0.32% | 121,170 |
| Sep 4, 2026 | 125.40 | 126.45 | 121.78 | 125.22 | 125.22 | 0.85% | 285,467 |
| Sep 3, 2026 | 119.00 | 124.69 | 119.00 | 124.17 | 124.17 | 5.29% | 374,251 |
| Sep 2, 2026 | 120.72 | 121.08 | 117.11 | 117.93 | 117.93 | -2.31% | 231,541 |
| Sep 1, 2026 | 123.98 | 123.98 | 120.02 | 120.72 | 120.72 | -2.13% | 186,349 |
| Aug 31, 2026 | 127.90 | 127.90 | 122.35 | 123.35 | 123.35 | -3.16% | 188,573 |
| Aug 28, 2026 | 127.20 | 128.00 | 126.50 | 127.38 | 127.38 | 0.10% | 140,894 |
| Aug 27, 2026 | 128.49 | 129.75 | 127.11 | 127.25 | 127.25 | -0.60% | 166,111 |
| Aug 26, 2026 | 127.00 | 130.80 | 126.35 | 128.02 | 128.02 | 1.32% | 588,707 |
| Aug 25, 2026 | 130.60 | 131.79 | 125.00 | 126.35 | 126.35 | -4.15% | 365,011 |
| Aug 24, 2026 | 130.20 | 134.60 | 130.20 | 131.82 | 131.82 | 0.64% | 365,681 |
| Aug 21, 2026 | 131.10 | 132.68 | 128.96 | 130.98 | 130.98 | -0.02% | 371,624 |
| Aug 20, 2026 | 128.98 | 131.90 | 127.68 | 131.01 | 131.01 | 2.63% | 954,010 |
| Aug 19, 2026 | 130.80 | 132.15 | 127.00 | 127.65 | 127.65 | -1.82% | 536,055 |
| Aug 18, 2026 | 130.94 | 131.97 | 129.24 | 130.02 | 130.02 | 0.02% | 191,083 |
| Aug 17, 2026 | 132.80 | 132.99 | 129.11 | 129.99 | 129.99 | -2.51% | 208,312 |
| Aug 14, 2026 | 136.92 | 138.59 | 132.10 | 133.34 | 133.34 | -2.61% | 492,099 |
| Aug 13, 2026 | 130.00 | 137.50 | 128.65 | 136.92 | 136.92 | 5.60% | 1,329,658 |
| Aug 12, 2026 | 133.00 | 133.50 | 125.60 | 129.66 | 129.66 | -3.21% | 924,444 |
| Aug 11, 2026 | 135.09 | 136.89 | 133.50 | 133.96 | 133.96 | -0.43% | 348,185 |
| Aug 10, 2026 | 140.03 | 140.80 | 134.00 | 134.54 | 134.54 | -3.91% | 355,905 |
| Aug 7, 2026 | 139.75 | 142.40 | 139.10 | 140.02 | 140.02 | 0.19% | 232,077 |
| Aug 6, 2026 | 139.00 | 140.49 | 138.37 | 139.75 | 139.75 | 0.44% | 193,019 |
| Aug 5, 2026 | 139.18 | 140.40 | 138.53 | 139.14 | 139.14 | -0.03% | 147,960 |
| Aug 4, 2026 | 141.31 | 141.31 | 138.91 | 139.18 | 139.18 | -1.05% | 180,498 |
| Aug 3, 2026 | 142.50 | 142.97 | 140.00 | 140.65 | 140.65 | -0.38% | 239,449 |
| Jul 31, 2026 | 142.00 | 144.50 | 140.00 | 141.19 | 141.19 | 0.17% | 658,691 |
| Jul 30, 2026 | 138.80 | 142.00 | 137.06 | 140.95 | 140.95 | 1.74% | 367,422 |
| Jul 29, 2026 | 133.50 | 140.00 | 133.50 | 138.54 | 138.54 | 4.44% | 684,303 |
| Jul 28, 2026 | 134.05 | 135.76 | 132.34 | 132.65 | 132.65 | -1.44% | 261,423 |
| Jul 27, 2026 | 137.00 | 137.87 | 134.10 | 134.59 | 134.59 | -0.75% | 228,642 |
| Jul 24, 2026 | 140.75 | 140.75 | 133.00 | 135.61 | 135.61 | -3.37% | 398,950 |
| Jul 23, 2026 | 141.00 | 142.00 | 138.55 | 140.34 | 140.34 | -0.04% | 547,030 |
| Jul 22, 2026 | 138.06 | 141.80 | 136.31 | 140.40 | 140.40 | 2.38% | 518,816 |
| Jul 21, 2026 | 138.70 | 138.84 | 136.50 | 137.13 | 137.13 | -0.67% | 194,260 |
| Jul 20, 2026 | 141.20 | 141.28 | 137.10 | 138.06 | 138.06 | -1.15% | 279,824 |
| Jul 17, 2026 | 137.58 | 140.00 | 136.05 | 139.66 | 139.66 | 1.50% | 619,743 |
| Jul 16, 2026 | 139.89 | 139.89 | 137.20 | 137.59 | 137.59 | -0.83% | 246,782 |
| Jul 15, 2026 | 140.40 | 141.32 | 137.51 | 138.74 | 138.74 | -0.16% | 304,522 |
| Jul 14, 2026 | 140.85 | 143.00 | 138.00 | 138.96 | 138.96 | -1.34% | 807,150 |
| Jul 13, 2026 | 133.10 | 142.00 | 132.56 | 140.85 | 140.85 | 6.25% | 4,253,544 |
| Jul 10, 2026 | 132.79 | 133.80 | 129.30 | 132.56 | 132.56 | 0.47% | 1,119,575 |
| Jul 9, 2026 | 127.08 | 132.50 | 126.12 | 131.94 | 131.94 | 4.84% | 796,941 |
| Jul 8, 2026 | 131.00 | 134.70 | 124.85 | 125.85 | 125.85 | -3.98% | 858,226 |
| Jul 7, 2026 | 125.81 | 134.59 | 124.40 | 131.06 | 131.06 | 4.90% | 2,759,456 |
| Jul 6, 2026 | 125.89 | 125.90 | 124.00 | 124.94 | 124.94 | 0.78% | 177,228 |