Skip to main content
logo
Arkade Developers Limited (NSE:ARKADE)
India flag India · Delayed Price · Currency is INR
123.49
-0.17 (-0.14%)
May 11, 2026, 3:29 PM IST

Arkade Developers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026123.10124.39121.00122.84122.84-0.66%331,636
May 8, 2026125.10126.90123.02123.66123.66-1.58%238,091
May 7, 2026125.00126.50124.25125.65125.651.18%434,914
May 6, 2026124.00125.90121.75124.18124.180.83%269,617
May 5, 2026126.00126.28121.09123.16123.16-2.81%354,565
May 4, 2026117.86131.00117.85126.72126.727.52%1,549,407
Apr 30, 2026116.00118.50115.13117.86117.861.45%250,432
Apr 29, 2026115.99118.30115.99116.18116.180.20%184,130
Apr 28, 2026117.60118.56115.85115.95115.95-1.73%111,159
Apr 27, 2026115.00119.95115.00117.99117.991.64%241,503
Apr 24, 2026115.50116.40114.00116.09116.090.89%251,454
Apr 23, 2026114.10116.49113.85115.07115.070.43%215,487
Apr 22, 2026115.93116.77114.13114.58114.58-1.07%210,044
Apr 21, 2026115.00116.50114.50115.82115.821.59%278,213
Apr 20, 2026117.40117.40113.55114.01114.01-2.60%230,891
Apr 17, 2026119.74119.74116.33117.05117.05-2.36%1,547,445
Apr 16, 2026118.95120.49116.99119.88119.881.64%517,735
Apr 15, 2026116.21119.60116.21117.94117.942.27%324,263
Apr 13, 2026114.35117.13111.76115.32115.320.24%503,014
Apr 10, 2026116.00116.75113.68115.04115.040.68%2,377,600
Apr 9, 2026114.50116.40110.57114.26114.260.47%380,027
Apr 8, 2026110.70114.50109.76113.73113.735.87%863,439
Apr 7, 2026105.00108.19103.67107.42107.422.58%327,003
Apr 6, 2026103.40104.99101.00104.72104.722.00%212,576
Apr 2, 2026100.80103.4098.32102.67102.670.50%335,650
Apr 1, 202698.96102.7597.53102.16102.167.73%500,161
Mar 30, 202699.50100.5892.6294.8394.83-5.09%815,754
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