NSE:ARSHIYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.83	0.83	0.80	0.81	0.81	-3.57%	126,333
Aug 27, 2026	0.86	0.87	0.81	0.84	0.84	-1.18%	187,556
Aug 26, 2026	0.89	0.91	0.85	0.85	0.85	-4.49%	426,988
Aug 25, 2026	0.93	0.94	0.88	0.89	0.89	-2.20%	291,337
Aug 24, 2026	0.94	0.94	0.91	0.91	0.91	-1.09%	115,698
Aug 21, 2026	0.92	0.96	0.90	0.92	0.92	-	295,884
Aug 20, 2026	0.93	0.93	0.88	0.92	0.92	1.10%	303,567
Aug 19, 2026	0.92	0.94	0.91	0.91	0.91	-1.09%	123,430
Aug 18, 2026	0.94	0.96	0.90	0.92	0.92	-1.08%	99,163
Aug 17, 2026	0.94	0.96	0.92	0.93	0.93	-1.06%	84,442
Aug 14, 2026	0.94	0.96	0.91	0.94	0.94	2.17%	77,913
Aug 13, 2026	0.94	0.96	0.92	0.92	0.92	-2.13%	60,506
Aug 12, 2026	0.97	0.97	0.92	0.94	0.94	-	93,295
Aug 11, 2026	0.93	0.96	0.90	0.94	0.94	1.08%	299,904
Aug 10, 2026	0.97	0.98	0.92	0.93	0.93	-3.12%	270,156
Aug 7, 2026	0.95	0.98	0.92	0.96	0.96	2.13%	856,354
Aug 6, 2026	0.93	0.95	0.92	0.94	0.94	1.08%	640,074
Aug 5, 2026	0.97	0.97	0.93	0.93	0.93	-4.12%	745,570
Aug 4, 2026	0.97	0.98	0.96	0.97	0.97	1.04%	61,326
Aug 3, 2026	0.99	0.99	0.94	0.96	0.96	-2.04%	135,614
Jul 31, 2026	0.93	0.99	0.93	0.98	0.98	1.03%	98,943
Jul 30, 2026	0.98	0.99	0.93	0.97	0.97	2.11%	181,719
Jul 29, 2026	0.99	1.00	0.95	0.95	0.95	-4.04%	107,074
Jul 28, 2026	1.02	1.02	0.96	0.99	0.99	1.02%	43,233
Jul 27, 2026	0.98	0.99	0.94	0.98	0.98	3.16%	230,636
Jul 24, 2026	1.04	1.05	0.95	0.95	0.95	-5.00%	471,907
Jul 23, 2026	1.00	1.02	0.98	1.00	1.00	2.04%	93,427
Jul 22, 2026	1.02	1.02	0.98	0.98	0.98	-1.01%	44,491
Jul 21, 2026	0.98	1.02	0.96	0.99	0.99	1.02%	178,680
Jul 20, 2026	0.97	1.00	0.97	0.98	0.98	-1.01%	108,133
Jul 17, 2026	1.01	1.02	0.97	0.99	0.99	-1.98%	121,393
Jul 16, 2026	1.06	1.07	1.00	1.01	1.01	-3.81%	281,741