Skip to main content
Arshiya Limited (BOM:506074)
India flag India · Delayed Price · Currency is INR
1.280
-0.060 (-4.48%)
At close: Apr 28, 2026

Arshiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.351.401.281.281.28-4.48%39,324
Apr 27, 20261.311.351.311.341.342.29%23,223
Apr 24, 20261.321.341.251.311.312.34%19,060
Apr 23, 20261.261.311.231.281.282.40%39,925
Apr 22, 20261.291.291.241.251.25-3.10%23,856
Apr 21, 20261.251.311.231.291.29-87,690
Apr 20, 20261.331.361.281.291.29-3.73%139,706
Apr 17, 20261.441.471.341.341.34-4.96%121,643
Apr 16, 20261.341.441.341.411.412.17%33,900
Apr 15, 20261.281.381.281.381.384.55%173,340
Apr 13, 20261.291.321.281.321.32-0.75%10,867
Apr 10, 20261.271.331.241.331.334.72%59,743
Apr 9, 20261.231.271.151.271.274.96%483,847
Apr 8, 20261.261.271.211.211.21-4.72%236,574
Apr 7, 20261.291.321.271.271.27-4.51%18,301
Apr 6, 20261.291.351.291.331.33-1.48%41,091
Apr 2, 20261.471.471.351.351.35-4.93%143,250
Apr 1, 20261.331.471.331.421.421.43%19,392
Mar 23, 20261.401.431.401.401.40-4.76%430,575
Mar 9, 20261.471.471.471.471.47-0.68%5,318
Mar 2, 20261.481.481.481.481.48-4.52%7,400
Feb 23, 20261.641.641.501.551.55-1.27%241,768
Feb 19, 20261.711.711.551.571.57-3.68%386,501
Feb 18, 20261.631.631.631.631.634.49%9,220
Feb 17, 20261.561.561.561.561.564.70%36,337
Feb 16, 20261.491.491.491.491.494.93%1,100
Feb 13, 20261.401.421.381.421.424.41%2,701,978
Feb 12, 20261.341.361.301.361.364.62%35,268
Feb 11, 20261.301.351.271.301.30-94,734
Feb 10, 20261.241.301.241.301.304.84%123,218
Feb 9, 20261.301.301.221.241.24-3.13%80,320
Feb 6, 20261.301.321.221.281.28-24,010
Feb 5, 20261.281.281.281.281.28-150
Feb 4, 20261.181.281.171.281.284.92%104,528
Feb 3, 20261.251.281.181.221.22-1.61%144,455
Feb 2, 20261.241.341.221.241.24-3.13%28,601
Feb 1, 20261.281.301.241.281.283.23%29,566
Jan 30, 20261.171.241.171.241.244.20%5,291
Jan 29, 20261.161.211.141.191.190.85%40,174
Jan 28, 20261.241.241.171.181.18-4.07%122,438
Jan 27, 20261.221.261.181.231.23-0.81%132,219
Jan 23, 20261.271.311.231.241.24-0.80%12,147
Jan 22, 20261.201.261.201.251.250.81%12,962
Jan 21, 20261.211.251.181.241.240.81%43,387
Jan 20, 20261.211.231.191.231.23-1.60%34,351
Jan 19, 20261.231.251.211.251.25-11,912
Jan 16, 20261.251.261.251.251.25-823
Jan 14, 20261.281.281.231.251.25-1.57%126,159
Jan 13, 20261.291.301.211.271.270.79%115,804
Jan 12, 20261.221.291.221.261.26-9,708
Jan 9, 20261.271.291.251.261.26-2.33%322,148
Jan 8, 20261.321.321.281.291.29-25,182
Jan 7, 20261.251.311.211.291.293.20%347,621
Jan 6, 20261.231.261.211.251.252.46%7,503
Jan 5, 20261.291.291.211.221.22-3.94%108,811
Jan 2, 20261.261.291.251.271.27-3.05%51,821
Jan 1, 20261.301.311.281.311.314.80%42,284
Dec 31, 20251.271.301.241.251.25-18,419
Dec 30, 20251.201.261.181.251.254.17%78,868
Dec 29, 20251.221.221.181.201.20-3.23%100,014
Dec 26, 20251.301.301.241.241.24-4.62%18,063
Dec 24, 20251.301.301.241.301.30-38,536
Dec 23, 20251.321.321.281.301.300.78%11,661
Dec 22, 20251.321.321.251.291.291.57%50,564
Dec 19, 20251.231.321.231.271.27-0.78%46,317
Dec 18, 20251.191.281.181.281.284.92%183,308
Dec 17, 20251.211.291.211.221.22-3.94%50,294
Dec 16, 20251.331.331.261.271.27-3.79%44,254
Dec 15, 20251.331.351.321.321.32-1.49%70,389
Dec 12, 20251.361.361.281.341.34-31,115
Dec 11, 20251.321.341.291.341.34-0.74%49,880
Dec 10, 20251.381.381.321.351.35-2.17%20,606
Dec 9, 20251.421.421.361.381.38-3.50%19,794
Dec 8, 20251.531.531.431.431.43-4.67%24,625
Dec 5, 20251.501.521.441.501.502.74%13,045
Dec 4, 20251.431.481.431.461.46-1.35%32,878
Dec 3, 20251.561.561.451.481.48-0.67%18,402
Dec 2, 20251.481.521.461.491.492.76%30,040
Dec 1, 20251.401.451.401.451.454.32%47,877
Nov 28, 20251.391.391.391.391.394.51%18,534
Nov 27, 20251.321.331.311.331.334.72%15,850
Nov 26, 20251.221.281.221.271.274.10%146,927
Nov 25, 20251.221.221.221.221.22-4.69%74,342
Nov 24, 20251.291.291.271.281.28-3.76%11,007
Nov 21, 20251.331.371.331.331.33-5.00%121,409
Nov 20, 20251.421.451.401.401.40-4.76%151,481
Nov 19, 20251.571.571.471.471.47-4.55%116,048
Nov 18, 20251.531.581.531.541.54-4.35%100,943
Nov 17, 20251.651.651.611.611.61-4.73%12,656
Nov 14, 20251.761.761.681.691.69-3.98%55,309
Nov 13, 20251.781.871.721.761.76-2.22%33,203
Nov 12, 20251.771.821.761.801.803.45%108,801
Nov 11, 20251.781.781.701.741.74-2.25%32,317
Nov 10, 20251.731.811.731.781.781.71%76,389
Nov 7, 20251.801.801.731.751.75-1.69%84,231
Nov 6, 20251.851.851.781.781.78-1.66%61,261
Nov 4, 20251.801.861.801.811.810.56%48,621
Nov 3, 20251.831.851.801.801.80-1.64%9,068
Oct 31, 20251.841.891.821.831.831.67%186,053
Oct 30, 20251.801.811.721.801.802.86%23,405