Arkade Developers Limited (NSE:ARKADE)
India · Delayed Price · Currency is INR 104.40
-3.97 (-3.66%)
Oct 23, 2026, 3:29 PM IST
Arkade Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 109.30 | 109.30 | 103.00 | 104.40 | 104.40 | -3.66% | 195,690 |
| Oct 22, 2026 | 110.10 | 110.70 | 107.61 | 108.37 | 108.37 | -2.18% | 84,531 |
| Oct 21, 2026 | 115.19 | 115.47 | 109.94 | 110.79 | 110.79 | -2.92% | 215,758 |
| Oct 19, 2026 | 118.56 | 119.00 | 113.10 | 114.12 | 114.12 | -3.74% | 261,571 |
| Oct 16, 2026 | 119.88 | 120.45 | 118.00 | 118.56 | 118.56 | -0.38% | 57,378 |
| Oct 15, 2026 | 120.93 | 120.93 | 117.95 | 119.01 | 119.01 | -1.05% | 207,783 |
| Oct 14, 2026 | 120.00 | 121.69 | 119.00 | 120.27 | 120.27 | -0.07% | 164,124 |
| Oct 13, 2026 | 120.00 | 121.92 | 119.01 | 120.36 | 120.36 | 0.25% | 119,900 |
| Oct 12, 2026 | 119.97 | 121.59 | 118.80 | 120.06 | 120.06 | 0.99% | 208,326 |
| Oct 9, 2026 | 118.53 | 119.90 | 116.55 | 118.88 | 118.88 | 1.03% | 183,408 |
| Oct 8, 2026 | 120.98 | 120.98 | 117.00 | 117.67 | 117.67 | -1.72% | 292,344 |
| Oct 7, 2026 | 120.51 | 122.48 | 119.10 | 119.73 | 119.73 | -1.25% | 112,810 |
| Oct 6, 2026 | 120.04 | 122.00 | 120.00 | 121.24 | 121.24 | 1.01% | 97,831 |
| Oct 5, 2026 | 120.64 | 125.00 | 118.23 | 120.03 | 120.03 | 1.13% | 158,603 |
| Oct 1, 2026 | 119.89 | 120.50 | 116.20 | 118.69 | 118.69 | -0.59% | 123,249 |
| Sep 30, 2026 | 122.50 | 123.48 | 119.00 | 119.39 | 119.39 | -2.08% | 136,891 |
| Sep 29, 2026 | 124.07 | 124.51 | 120.12 | 121.92 | 121.92 | -1.06% | 134,893 |
| Sep 28, 2026 | 125.00 | 127.49 | 122.50 | 123.22 | 123.22 | -1.80% | 104,238 |
| Sep 25, 2026 | 124.99 | 126.54 | 124.10 | 125.48 | 125.48 | 0.60% | 102,310 |
| Sep 24, 2026 | 127.47 | 128.89 | 123.20 | 124.73 | 124.73 | -2.35% | 186,335 |
| Sep 23, 2026 | 128.99 | 131.00 | 127.00 | 127.73 | 127.73 | -0.52% | 151,561 |
| Sep 22, 2026 | 124.88 | 128.99 | 123.50 | 128.40 | 128.40 | 4.02% | 297,017 |
| Sep 21, 2026 | 119.63 | 124.00 | 119.34 | 123.44 | 123.44 | 3.86% | 135,746 |
| Sep 18, 2026 | 117.00 | 122.00 | 117.00 | 118.85 | 118.85 | 1.39% | 162,908 |
| Sep 17, 2026 | 116.66 | 124.00 | 116.10 | 117.22 | 117.22 | 1.26% | 465,763 |
| Sep 16, 2026 | 116.81 | 117.90 | 114.50 | 115.76 | 115.76 | -0.57% | 113,779 |
| Sep 15, 2026 | 122.99 | 122.99 | 115.21 | 116.42 | 116.42 | -4.60% | 194,033 |
| 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 |