Arkade Developers Limited (NSE:ARKADE)
India · Delayed Price · Currency is INR 130.98
-0.03 (-0.02%)
Aug 21, 2026, 3:29 PM IST
Arkade Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 125.43 | 127.00 | 123.21 | 123.97 | 123.97 | -1.06% | 197,606 |
| Jul 2, 2026 | 123.05 | 126.25 | 123.05 | 125.30 | 125.30 | 1.29% | 364,916 |
| Jul 1, 2026 | 125.00 | 125.80 | 123.00 | 123.70 | 123.70 | -0.35% | 343,772 |
| Jun 30, 2026 | 124.39 | 125.40 | 122.88 | 124.13 | 124.13 | 0.59% | 198,402 |
| Jun 29, 2026 | 123.12 | 126.99 | 122.03 | 123.40 | 123.40 | 0.23% | 421,334 |
| Jun 25, 2026 | 121.50 | 123.90 | 119.68 | 123.12 | 123.12 | 2.42% | 370,847 |
| Jun 24, 2026 | 122.29 | 123.88 | 119.35 | 120.21 | 120.21 | -1.67% | 221,538 |
| Jun 23, 2026 | 120.62 | 124.99 | 120.00 | 122.25 | 122.25 | 2.01% | 625,391 |
| Jun 22, 2026 | 115.00 | 121.00 | 114.61 | 119.84 | 119.84 | 4.89% | 593,133 |
| Jun 19, 2026 | 114.94 | 115.00 | 113.51 | 114.25 | 114.25 | -0.05% | 124,332 |
| Jun 18, 2026 | 112.10 | 114.93 | 112.10 | 114.31 | 114.31 | -0.88% | 478,001 |
| Jun 17, 2026 | 115.29 | 116.04 | 114.00 | 115.33 | 115.33 | 0.03% | 100,155 |
| Jun 16, 2026 | 115.90 | 116.58 | 114.51 | 115.29 | 115.29 | 0.40% | 178,068 |
| Jun 15, 2026 | 116.00 | 117.29 | 114.10 | 114.83 | 114.83 | 0.46% | 324,273 |
| Jun 12, 2026 | 112.05 | 114.50 | 111.48 | 114.30 | 114.30 | 2.77% | 244,953 |