Arrow Greentech Limited (NSE:ARROWGREEN)
India · Delayed Price · Currency is INR 448.20
-29.05 (-6.09%)
May 25, 2026, 9:50 AM IST
NSE:ARROWGREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 478.20 | 497.80 | 470.00 | 477.25 | 477.25 | -0.19% | 23,271 |
| May 21, 2026 | 494.00 | 494.00 | 473.00 | 478.15 | 478.15 | -0.34% | 19,764 |
| May 20, 2026 | 472.00 | 486.00 | 462.05 | 479.80 | 479.80 | 2.59% | 18,640 |
| May 19, 2026 | 479.50 | 487.30 | 465.05 | 467.70 | 467.70 | -1.39% | 24,549 |
| May 18, 2026 | 475.50 | 482.45 | 470.00 | 474.30 | 474.30 | -1.79% | 28,196 |
| May 15, 2026 | 507.10 | 510.80 | 477.00 | 482.95 | 482.95 | -4.71% | 107,324 |
| May 14, 2026 | 515.00 | 523.60 | 500.00 | 506.80 | 506.80 | -0.83% | 40,692 |
| May 13, 2026 | 551.45 | 565.00 | 506.70 | 511.05 | 511.05 | -7.29% | 135,873 |
| May 12, 2026 | 593.90 | 593.90 | 545.70 | 551.25 | 551.25 | -7.18% | 51,334 |
| May 11, 2026 | 593.90 | 623.65 | 573.00 | 593.90 | 593.90 | 2.25% | 117,103 |
| May 8, 2026 | 554.00 | 594.00 | 545.00 | 580.85 | 580.85 | 4.75% | 66,201 |
| May 7, 2026 | 541.60 | 559.70 | 537.05 | 554.50 | 554.50 | 2.89% | 26,235 |
| May 6, 2026 | 547.00 | 548.75 | 535.00 | 538.90 | 538.90 | -0.38% | 13,904 |
| May 5, 2026 | 524.00 | 545.00 | 524.00 | 540.95 | 540.95 | 2.45% | 20,701 |
| May 4, 2026 | 541.65 | 542.95 | 523.90 | 528.00 | 528.00 | -1.06% | 15,520 |
| Apr 30, 2026 | 547.80 | 548.05 | 532.55 | 533.65 | 533.65 | -2.14% | 9,650 |
| Apr 29, 2026 | 552.50 | 554.00 | 540.00 | 545.30 | 545.30 | 0.17% | 13,509 |
| Apr 28, 2026 | 554.00 | 562.70 | 541.00 | 544.35 | 544.35 | -1.51% | 17,294 |
| Apr 27, 2026 | 525.50 | 565.00 | 525.50 | 552.70 | 552.70 | 5.04% | 43,342 |
| Apr 24, 2026 | 544.70 | 549.10 | 524.00 | 526.20 | 526.20 | -3.40% | 17,478 |
| Apr 23, 2026 | 548.85 | 557.75 | 542.10 | 544.70 | 544.70 | -0.76% | 19,857 |
| Apr 22, 2026 | 543.65 | 560.00 | 539.00 | 548.85 | 548.85 | 0.96% | 33,080 |
| Apr 21, 2026 | 542.00 | 560.00 | 538.00 | 543.65 | 543.65 | -0.09% | 24,961 |
| Apr 20, 2026 | 556.00 | 568.40 | 540.00 | 544.15 | 544.15 | -1.15% | 29,227 |
| Apr 17, 2026 | 555.10 | 580.60 | 543.25 | 550.50 | 550.50 | -1.94% | 31,088 |
| Apr 16, 2026 | 592.20 | 592.20 | 550.05 | 561.40 | 561.40 | -2.99% | 44,133 |
| Apr 15, 2026 | 568.75 | 594.90 | 568.75 | 578.70 | 578.70 | 1.75% | 42,143 |
| Apr 13, 2026 | 545.00 | 587.90 | 545.00 | 568.75 | 568.75 | -0.13% | 42,348 |
| Apr 10, 2026 | 544.00 | 591.90 | 544.00 | 569.50 | 569.50 | 6.23% | 135,858 |
| Apr 9, 2026 | 529.35 | 544.45 | 529.35 | 536.10 | 536.10 | -0.24% | 25,976 |
| Apr 8, 2026 | 548.00 | 566.95 | 535.00 | 537.40 | 537.40 | 0.94% | 54,466 |
| Apr 7, 2026 | 538.80 | 563.85 | 519.25 | 532.40 | 532.40 | -2.84% | 119,012 |
| Apr 6, 2026 | 520.10 | 559.00 | 506.05 | 547.95 | 547.95 | 3.69% | 198,256 |
| Apr 2, 2026 | 450.00 | 548.00 | 450.00 | 528.45 | 528.45 | 8.48% | 352,942 |
| Apr 1, 2026 | 520.00 | 520.00 | 459.00 | 487.15 | 487.15 | 6.13% | 601,746 |
| Mar 30, 2026 | 380.00 | 464.20 | 380.00 | 459.00 | 459.00 | 18.65% | 879,464 |
| Mar 27, 2026 | 414.05 | 414.05 | 383.10 | 386.85 | 386.85 | -6.65% | 65,276 |
| Mar 25, 2026 | 385.90 | 446.20 | 380.25 | 414.40 | 414.40 | 7.39% | 212,076 |
| Mar 24, 2026 | 375.30 | 389.75 | 358.05 | 385.90 | 385.90 | 6.51% | 35,744 |
| Mar 23, 2026 | 375.35 | 375.35 | 356.05 | 362.30 | 362.30 | -4.27% | 35,118 |
| Mar 20, 2026 | 390.90 | 396.95 | 377.00 | 378.45 | 378.45 | -2.55% | 35,585 |
| Mar 19, 2026 | 392.00 | 397.80 | 381.00 | 388.35 | 388.35 | -3.00% | 44,002 |
| Mar 18, 2026 | 367.35 | 425.00 | 366.00 | 400.35 | 400.35 | 8.98% | 328,284 |
| Mar 17, 2026 | 348.80 | 372.00 | 345.80 | 367.35 | 367.35 | 6.23% | 79,312 |
| Mar 16, 2026 | 351.15 | 359.45 | 341.95 | 345.80 | 345.80 | -2.33% | 44,575 |
| Mar 13, 2026 | 365.85 | 370.00 | 352.05 | 354.05 | 354.05 | -3.23% | 24,393 |
| Mar 12, 2026 | 369.95 | 378.50 | 363.05 | 365.85 | 365.85 | -1.00% | 30,544 |
| Mar 11, 2026 | 381.50 | 388.75 | 363.15 | 369.55 | 369.55 | -3.13% | 39,633 |
| Mar 10, 2026 | 371.95 | 383.00 | 370.75 | 381.50 | 381.50 | 3.12% | 16,826 |
| Mar 9, 2026 | 372.60 | 384.00 | 361.50 | 369.95 | 369.95 | -2.04% | 27,576 |