Arshiya Limited (NSE:ARSHIYA)
India · Delayed Price · Currency is INR 1.710
+0.080 (4.91%)
Feb 19, 2026, 3:28 PM IST
Arshiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | 147,178 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.70% | 119,213 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.93% | 114,227 |
| Feb 13, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 4.41% | 1,505,630 |
| Feb 12, 2026 | 1.35 | 1.38 | 1.26 | 1.36 | 1.36 | 3.03% | 215,689 |
| Feb 11, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 3.94% | 220,072 |
| Feb 10, 2026 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 186,781 |
| Feb 9, 2026 | 1.28 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 305,442 |
| Feb 6, 2026 | 1.27 | 1.31 | 1.22 | 1.27 | 1.27 | 1.60% | 28,051 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -1.57% | 66,590 |
| Feb 4, 2026 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | 4.96% | 241,928 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 273,205 |
| Feb 2, 2026 | 1.29 | 1.31 | 1.20 | 1.27 | 1.27 | 1.60% | 140,640 |
| Feb 1, 2026 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 48,664 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 41,823 |
| Jan 29, 2026 | 1.20 | 1.24 | 1.14 | 1.20 | 1.20 | 0.84% | 221,436 |
| Jan 28, 2026 | 1.24 | 1.25 | 1.16 | 1.19 | 1.19 | -2.46% | 200,622 |
| Jan 27, 2026 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 315,378 |
| Jan 23, 2026 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 1.61% | 132,889 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 82,687 |
| Jan 21, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 2.52% | 82,372 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 224,551 |
| Jan 19, 2026 | 1.25 | 1.27 | 1.19 | 1.25 | 1.25 | 0.81% | 121,678 |
| Jan 16, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | - | 115,505 |
| Jan 14, 2026 | 1.27 | 1.29 | 1.20 | 1.24 | 1.24 | -1.59% | 151,978 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | - | 62,175 |
| Jan 12, 2026 | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | 0.80% | 100,771 |
| Jan 9, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 61,147 |
| Jan 8, 2026 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 125,021 |
| Jan 7, 2026 | 1.27 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 119,776 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 121,906 |
| Jan 5, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 59,701 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -3.10% | 55,204 |
| Jan 1, 2026 | 1.33 | 1.33 | 1.22 | 1.29 | 1.29 | 0.78% | 109,031 |
| Dec 31, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 100,135 |
| Dec 30, 2025 | 1.20 | 1.26 | 1.17 | 1.24 | 1.24 | 3.33% | 162,265 |
| Dec 29, 2025 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -1.64% | 529,171 |
| Dec 26, 2025 | 1.24 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 57,234 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.23 | 1.26 | 1.26 | -2.33% | 211,834 |
| Dec 23, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 76,057 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.23 | 1.30 | 1.30 | 1.56% | 165,115 |
| Dec 19, 2025 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | 2.40% | 98,205 |
| Dec 18, 2025 | 1.16 | 1.27 | 1.16 | 1.25 | 1.25 | 3.31% | 122,301 |
| Dec 17, 2025 | 1.26 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 326,770 |
| Dec 16, 2025 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -4.55% | 272,399 |
| Dec 15, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 95,852 |
| Dec 12, 2025 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 143,362 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | -0.75% | 207,998 |
| Dec 10, 2025 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 45,403 |
| Dec 9, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 184,625 |