Arshiya Limited (NSE:ARSHIYA)
India · Delayed Price · Currency is INR 0.9900
+0.0100 (1.02%)
Jul 21, 2026, 3:27 PM IST
NSE:ARSHIYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 1.94% | 231,222 |
| Jul 14, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 59,786 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 100,727 |
| Jul 10, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 56,669 |
| Jul 9, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 30,421 |
| Jul 8, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 224,557 |
| Jul 7, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 81,966 |
| Jul 6, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | - | 61,567 |
| Jul 3, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 85,142 |
| Jul 2, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.93% | 157,268 |
| Jul 1, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 97,884 |
| Jun 30, 2026 | 1.10 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 206,537 |
| Jun 29, 2026 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 252,117 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 74,221 |
| Jun 24, 2026 | 1.08 | 1.08 | 1.02 | 1.07 | 1.07 | 0.94% | 97,052 |
| Jun 23, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | - | 165,909 |
| Jun 22, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 137,702 |
| Jun 19, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 168,793 |
| Jun 18, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 150,359 |
| Jun 17, 2026 | 1.08 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 350,150 |
| Jun 16, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 144,392 |
| Jun 15, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 1.85% | 89,410 |
| Jun 12, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | 0.93% | 334,310 |
| Jun 11, 2026 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 159,503 |
| Jun 10, 2026 | 1.15 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 2,783,405 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | 0.86% | 53,768 |
| Jun 8, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 30,743 |
| Jun 5, 2026 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 32,048 |
| Jun 4, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 2.65% | 57,186 |
| Jun 3, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 91,855 |
| Jun 2, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | - | 37,084 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 222,307 |
| May 29, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 46,430 |
| May 27, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 21,496 |
| May 26, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 73,293 |
| May 25, 2026 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | - | 48,269 |
| May 22, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 61,101 |
| May 21, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | - | 30,216 |
| May 20, 2026 | 1.18 | 1.21 | 1.14 | 1.19 | 1.19 | 1.71% | 194,162 |
| May 19, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 281,342 |
| 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 |