NSE:ARSHIYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	1.20	1.20	1.17	1.19	1.19	3.48%	264,387
Nov 9, 2026	1.06	1.15	1.05	1.15	1.15	4.55%	338,591
Nov 8, 2026	1.11	1.11	1.01	1.10	1.10	3.77%	43,340
Nov 6, 2026	1.07	1.07	0.97	1.06	1.06	3.92%	263,932
Nov 5, 2026	1.00	1.02	1.00	1.02	1.02	4.08%	188,964
Nov 4, 2026	0.98	0.98	0.92	0.98	0.98	4.26%	148,679
Nov 3, 2026	0.94	0.94	0.94	0.94	0.94	4.44%	49,027
Nov 2, 2026	0.90	0.90	0.88	0.90	0.90	4.65%	83,079
Oct 30, 2026	0.86	0.86	0.83	0.86	0.86	4.88%	116,204
Oct 29, 2026	0.82	0.82	0.82	0.82	0.82	3.80%	23,994
Oct 28, 2026	0.80	0.80	0.77	0.79	0.79	-	63,902
Oct 27, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	62,101
Oct 26, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	65,666
Oct 23, 2026	0.85	0.85	0.80	0.80	0.80	-4.76%	253,168
Oct 22, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	91,495
Oct 21, 2026	0.88	0.88	0.84	0.85	0.85	-1.16%	153,491
Oct 19, 2026	0.90	0.90	0.86	0.86	0.86	-2.27%	112,154
Oct 16, 2026	0.89	0.90	0.87	0.88	0.88	1.15%	125,423
Oct 15, 2026	0.86	0.90	0.86	0.87	0.87	1.16%	166,790
Oct 14, 2026	0.85	0.88	0.85	0.86	0.86	-	61,492
Oct 13, 2026	0.85	0.87	0.83	0.86	0.86	2.38%	183,454
Oct 12, 2026	0.84	0.85	0.82	0.84	0.84	1.20%	99,147
Oct 9, 2026	0.83	0.85	0.83	0.83	0.83	1.22%	43,238
Oct 8, 2026	0.86	0.86	0.81	0.82	0.82	-2.38%	67,752
Oct 7, 2026	0.80	0.85	0.80	0.84	0.84	2.44%	46,034
Oct 6, 2026	0.85	0.85	0.81	0.82	0.82	-1.20%	170,195
Oct 5, 2026	0.84	0.84	0.82	0.83	0.83	2.47%	23,658
Oct 1, 2026	0.84	0.84	0.79	0.81	0.81	-	59,625
Sep 30, 2026	0.79	0.82	0.79	0.81	0.81	2.53%	154,611
Sep 29, 2026	0.75	0.79	0.75	0.79	0.79	3.95%	72,244
Sep 28, 2026	0.75	0.76	0.74	0.76	0.76	2.70%	74,832
Sep 25, 2026	0.73	0.74	0.72	0.74	0.74	2.78%	238,665
Sep 24, 2026	0.73	0.74	0.70	0.72	0.72	1.41%	196,619
Sep 23, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	73,079
Sep 22, 2026	0.70	0.71	0.68	0.70	0.70	-	174,860
Sep 21, 2026	0.68	0.72	0.68	0.70	0.70	-1.41%	192,400
Sep 18, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	315,671
Sep 17, 2026	0.76	0.79	0.74	0.74	0.74	-3.90%	131,100
Sep 16, 2026	0.79	0.79	0.76	0.77	0.77	-1.28%	82,915
Sep 15, 2026	0.74	0.79	0.74	0.78	0.78	2.63%	391,329
Sep 11, 2026	0.75	0.77	0.71	0.76	0.76	2.70%	530,220
Sep 10, 2026	0.75	0.75	0.73	0.74	0.74	-	77,488
Sep 9, 2026	0.75	0.75	0.71	0.74	0.74	1.37%	274,161
Sep 8, 2026	0.68	0.74	0.68	0.73	0.73	2.82%	541,000
Sep 7, 2026	0.72	0.74	0.70	0.71	0.71	-2.74%	277,427
Sep 4, 2026	0.75	0.76	0.70	0.73	0.73	-	349,656
Sep 3, 2026	0.68	0.74	0.68	0.73	0.73	2.82%	594,134
Sep 2, 2026	0.71	0.71	0.71	0.71	0.71	-4.05%	72,444
Sep 1, 2026	0.74	0.74	0.74	0.74	0.74	-3.90%	125,326
Aug 31, 2026	0.81	0.81	0.77	0.77	0.77	-4.94%	300,013