Arshiya Limited (NSE:ARSHIYA)
India · Delayed Price · Currency is INR 2.100
-0.120 (-5.41%)
Sep 3, 2025, 3:24 PM IST
Arshiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.41% | 174,229 |
| Sep 2, 2025 | 2.24 | 2.44 | 2.22 | 2.22 | 2.22 | -5.13% | 470,863 |
| Sep 1, 2025 | 2.34 | 2.59 | 2.34 | 2.34 | 2.34 | -5.26% | 958,945 |
| Aug 29, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Aug 28, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Aug 26, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Aug 25, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.00% | 2,437 |
| Aug 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.11% | 3,269 |
| Aug 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.19% | 2,276 |
| Aug 8, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Aug 7, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Aug 6, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Aug 5, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Aug 4, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -5.25% | 6,860 |
| Aug 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 31, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -5.28% | 14,209 |
| Jul 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 22, 2025 | 3.24 | 3.24 | 3.10 | 3.22 | 3.22 | 4.21% | 164,493 |
| Jul 21, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.75% | 49,859 |
| Jul 18, 2025 | 2.94 | 2.95 | 2.87 | 2.95 | 2.95 | 4.98% | 153,348 |
| Jul 17, 2025 | 2.81 | 2.82 | 2.70 | 2.81 | 2.81 | 4.46% | 102,593 |
| Jul 16, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.67% | 33,278 |
| Jul 15, 2025 | 2.47 | 2.57 | 2.44 | 2.57 | 2.57 | 4.90% | 107,430 |
| Jul 14, 2025 | 2.39 | 2.50 | 2.39 | 2.45 | 2.45 | 1.24% | 296,129 |
| Jul 11, 2025 | 2.45 | 2.47 | 2.36 | 2.42 | 2.42 | -1.22% | 127,065 |
| Jul 10, 2025 | 2.50 | 2.55 | 2.42 | 2.45 | 2.45 | -2.39% | 247,784 |
| Jul 9, 2025 | 2.42 | 2.53 | 2.40 | 2.51 | 2.51 | 4.15% | 258,935 |
| Jul 8, 2025 | 2.48 | 2.48 | 2.38 | 2.41 | 2.41 | -2.82% | 305,194 |
| Jul 7, 2025 | 2.51 | 2.52 | 2.44 | 2.48 | 2.48 | -0.40% | 47,311 |
| Jul 4, 2025 | 2.52 | 2.60 | 2.47 | 2.49 | 2.49 | - | 59,599 |
| Jul 3, 2025 | 2.50 | 2.50 | 2.45 | 2.49 | 2.49 | 0.40% | 67,856 |
| Jul 2, 2025 | 2.48 | 2.52 | 2.40 | 2.48 | 2.48 | - | 140,139 |
| Jul 1, 2025 | 2.51 | 2.52 | 2.40 | 2.48 | 2.48 | -0.80% | 348,221 |
| Jun 30, 2025 | 2.55 | 2.62 | 2.50 | 2.50 | 2.50 | -3.10% | 92,717 |
| Jun 27, 2025 | 2.45 | 2.61 | 2.45 | 2.58 | 2.58 | 3.61% | 83,231 |
| Jun 26, 2025 | 2.52 | 2.54 | 2.45 | 2.49 | 2.49 | -1.19% | 36,369 |
| Jun 25, 2025 | 2.51 | 2.64 | 2.48 | 2.52 | 2.52 | -1.56% | 169,264 |
| Jun 24, 2025 | 2.57 | 2.61 | 2.52 | 2.56 | 2.56 | 2.81% | 36,346 |