Arshiya Limited (NSE:ARSHIYA)
India · Delayed Price · Currency is INR 1.170
-0.020 (-1.68%)
May 19, 2026, 3:29 PM IST
NSE:ARSHIYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 70,193 |
| May 15, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 47,405 |
| May 14, 2026 | 1.22 | 1.23 | 1.16 | 1.21 | 1.21 | -0.82% | 113,835 |
| May 13, 2026 | 1.26 | 1.30 | 1.19 | 1.22 | 1.22 | -2.40% | 345,015 |
| May 12, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 161,263 |
| May 11, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 27,772 |
| May 8, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 37,886 |
| May 7, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 3.88% | 64,925 |
| May 6, 2026 | 1.30 | 1.35 | 1.25 | 1.29 | 1.29 | - | 139,294 |
| May 5, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 1.57% | 98,929 |
| May 4, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -3.05% | 73,298 |
| Apr 30, 2026 | 1.38 | 1.38 | 1.27 | 1.31 | 1.31 | -0.76% | 99,055 |
| Apr 29, 2026 | 1.30 | 1.34 | 1.24 | 1.32 | 1.32 | 3.13% | 85,051 |
| Apr 28, 2026 | 1.34 | 1.40 | 1.28 | 1.28 | 1.28 | -4.48% | 355,481 |
| Apr 27, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 86,752 |
| Apr 24, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 126,614 |
| Apr 23, 2026 | 1.26 | 1.31 | 1.22 | 1.29 | 1.29 | 3.20% | 102,408 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 217,630 |
| Apr 21, 2026 | 1.30 | 1.33 | 1.22 | 1.28 | 1.28 | - | 355,121 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -4.48% | 131,930 |
| Apr 17, 2026 | 1.44 | 1.48 | 1.34 | 1.34 | 1.34 | -4.96% | 238,126 |
| Apr 16, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 4.44% | 86,233 |
| Apr 15, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 4.65% | 226,375 |
| Apr 13, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.27% | 166,377 |
| Apr 10, 2026 | 1.30 | 1.32 | 1.24 | 1.32 | 1.32 | 4.76% | 132,605 |
| Apr 9, 2026 | 1.22 | 1.28 | 1.18 | 1.26 | 1.26 | 3.28% | 433,397 |
| Apr 8, 2026 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | 1.67% | 208,585 |
| Apr 7, 2026 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -4.76% | 314,802 |
| Apr 6, 2026 | 1.26 | 1.35 | 1.26 | 1.26 | 1.26 | -4.55% | 435,385 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.27 | 1.32 | 1.32 | -0.75% | 144,162 |
| Apr 1, 2026 | 1.27 | 1.33 | 1.21 | 1.33 | 1.33 | 4.72% | 179,616 |
| Mar 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 1,539,903 |
| Mar 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 317,669 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 9,985 |
| Mar 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | 75,084 |
| Mar 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.97% | 1,211 |
| Feb 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 10,938 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.55 | 1.69 | 1.69 | 3.68% | 588,498 |
| 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 |