Arrow Greentech Limited (BOM:516064)
India
· Delayed Price · Currency is INR 544.45
-8.90 (-1.61%)
At close: Apr 28, 2026
Arrow Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 553.35 | 562.70 | 540.55 | 544.45 | 544.45 | -1.61% | 3,398 |
| Apr 27, 2026 | 517.30 | 567.75 | 517.30 | 553.35 | 553.35 | 4.95% | 3,719 |
| Apr 24, 2026 | 544.20 | 544.20 | 525.00 | 527.25 | 527.25 | -3.00% | 1,958 |
| Apr 23, 2026 | 549.75 | 555.00 | 543.00 | 543.55 | 543.55 | -1.12% | 1,986 |
| Apr 22, 2026 | 538.00 | 560.00 | 538.00 | 549.70 | 549.70 | 1.29% | 1,913 |
| Apr 21, 2026 | 544.00 | 555.90 | 536.20 | 542.70 | 542.70 | -0.24% | 2,070 |
| Apr 20, 2026 | 568.40 | 568.40 | 540.75 | 544.00 | 544.00 | -1.13% | 1,531 |
| Apr 17, 2026 | 561.40 | 576.85 | 543.90 | 550.20 | 550.20 | -2.12% | 3,065 |
| Apr 16, 2026 | 597.90 | 597.90 | 551.60 | 562.10 | 562.10 | -3.22% | 4,639 |
| Apr 15, 2026 | 578.25 | 594.60 | 571.20 | 580.80 | 580.80 | 2.21% | 1,376 |
| Apr 13, 2026 | 567.00 | 587.00 | 547.45 | 568.25 | 568.25 | 0.17% | 3,579 |
| Apr 10, 2026 | 545.30 | 592.30 | 545.30 | 567.30 | 567.30 | 5.56% | 7,696 |
| Apr 9, 2026 | 541.00 | 543.05 | 529.75 | 537.40 | 537.40 | -0.51% | 1,390 |
| Apr 8, 2026 | 535.10 | 561.00 | 535.10 | 540.15 | 540.15 | 1.63% | 5,137 |
| Apr 7, 2026 | 536.30 | 561.65 | 524.60 | 531.50 | 531.50 | -2.68% | 5,189 |
| Apr 6, 2026 | 525.75 | 556.75 | 506.10 | 546.15 | 546.15 | 3.17% | 16,849 |
| Apr 2, 2026 | 485.95 | 546.55 | 449.60 | 529.35 | 529.35 | 8.93% | 9,211 |
| Apr 1, 2026 | 500.00 | 522.00 | 460.00 | 485.95 | 485.95 | 5.89% | 16,481 |
| Mar 30, 2026 | 385.00 | 463.05 | 378.70 | 458.90 | 458.90 | 18.92% | 31,360 |
| Mar 27, 2026 | 415.00 | 415.00 | 383.55 | 385.90 | 385.90 | -7.46% | 6,326 |
| Mar 25, 2026 | 385.90 | 439.95 | 385.90 | 417.00 | 417.00 | 8.59% | 4,251 |
| Mar 24, 2026 | 373.85 | 385.30 | 359.00 | 384.00 | 384.00 | 6.68% | 1,778 |
| Mar 23, 2026 | 371.65 | 371.65 | 353.70 | 359.95 | 359.95 | -5.54% | 4,491 |
| Mar 20, 2026 | 388.45 | 398.45 | 376.20 | 381.05 | 381.05 | -1.91% | 1,791 |
| Mar 19, 2026 | 387.50 | 396.80 | 384.50 | 388.45 | 388.45 | -2.95% | 1,838 |
| Mar 18, 2026 | 355.15 | 420.40 | 355.15 | 400.25 | 400.25 | 9.12% | 5,447 |
| Mar 17, 2026 | 345.25 | 370.90 | 345.15 | 366.80 | 366.80 | 5.66% | 1,433 |
| Mar 16, 2026 | 355.75 | 363.65 | 342.00 | 347.15 | 347.15 | -1.89% | 1,726 |
| Mar 13, 2026 | 364.70 | 371.15 | 351.25 | 353.85 | 353.85 | -3.39% | 2,566 |
| Mar 12, 2026 | 366.25 | 384.95 | 363.50 | 366.25 | 366.25 | -1.29% | 2,652 |
| Mar 11, 2026 | 384.90 | 391.05 | 364.30 | 371.05 | 371.05 | -2.28% | 1,397 |
| Mar 10, 2026 | 371.00 | 381.00 | 371.00 | 379.70 | 379.70 | 1.43% | 1,181 |
| Mar 9, 2026 | 372.00 | 383.00 | 364.30 | 374.35 | 374.35 | -1.17% | 2,436 |
| Mar 6, 2026 | 378.25 | 383.90 | 374.95 | 378.80 | 378.80 | 0.13% | 651 |
| Mar 5, 2026 | 399.25 | 404.50 | 373.50 | 378.30 | 378.30 | -2.89% | 3,650 |
| Mar 4, 2026 | 388.30 | 398.75 | 386.00 | 389.55 | 389.55 | -1.96% | 4,946 |
| Mar 2, 2026 | 401.20 | 404.20 | 388.80 | 397.35 | 397.35 | -1.54% | 827 |
| Feb 27, 2026 | 421.20 | 421.20 | 400.55 | 403.55 | 403.55 | -0.98% | 864 |
| Feb 26, 2026 | 415.20 | 417.80 | 405.75 | 407.55 | 407.55 | -1.26% | 560 |
| Feb 25, 2026 | 418.00 | 423.80 | 411.35 | 412.75 | 412.75 | -1.24% | 1,290 |
| Feb 24, 2026 | 425.10 | 425.10 | 411.55 | 417.95 | 417.95 | -1.58% | 1,918 |
| Feb 23, 2026 | 415.00 | 426.80 | 411.60 | 424.65 | 424.65 | 2.30% | 5,878 |
| Feb 20, 2026 | 433.00 | 433.80 | 411.00 | 415.10 | 415.10 | -4.06% | 761 |
| Feb 19, 2026 | 454.00 | 454.00 | 430.30 | 432.65 | 432.65 | -4.04% | 314 |
| Feb 18, 2026 | 434.90 | 453.10 | 430.30 | 450.85 | 450.85 | 4.65% | 569 |
| Feb 17, 2026 | 415.35 | 463.00 | 415.35 | 430.80 | 430.80 | 1.34% | 582 |
| Feb 16, 2026 | 428.00 | 430.80 | 414.80 | 425.10 | 425.10 | -1.35% | 1,029 |
| Feb 13, 2026 | 435.30 | 439.35 | 422.60 | 430.90 | 430.90 | -2.90% | 2,143 |
| Feb 12, 2026 | 445.60 | 450.90 | 440.30 | 443.75 | 443.75 | -1.72% | 196 |
| Feb 11, 2026 | 459.00 | 459.00 | 435.00 | 451.50 | 451.50 | 1.46% | 417 |
| Feb 10, 2026 | 453.50 | 455.00 | 445.00 | 445.00 | 445.00 | 0.77% | 798 |
| Feb 9, 2026 | 411.10 | 445.00 | 411.10 | 441.60 | 441.60 | 3.50% | 849 |
| Feb 6, 2026 | 438.80 | 438.80 | 421.90 | 426.65 | 426.65 | -3.54% | 1,891 |
| Feb 5, 2026 | 445.50 | 445.70 | 435.95 | 442.30 | 442.30 | -2.20% | 398 |
| Feb 4, 2026 | 455.70 | 456.00 | 450.00 | 452.25 | 452.25 | -0.71% | 1,796 |
| Feb 3, 2026 | 462.05 | 472.90 | 447.55 | 455.50 | 455.50 | 4.04% | 1,099 |
| Feb 2, 2026 | 431.35 | 445.45 | 416.45 | 437.80 | 437.80 | 0.76% | 734 |
| Feb 1, 2026 | 444.00 | 444.00 | 418.85 | 434.50 | 434.50 | 2.39% | 1,398 |
| Jan 30, 2026 | 427.65 | 439.10 | 419.25 | 424.35 | 424.35 | -0.77% | 573 |
| Jan 29, 2026 | 433.40 | 433.40 | 422.85 | 427.65 | 427.65 | -1.96% | 622 |
| Jan 28, 2026 | 404.00 | 438.00 | 404.00 | 436.20 | 436.20 | 5.27% | 698 |
| Jan 27, 2026 | 429.00 | 430.40 | 412.20 | 414.35 | 414.35 | -2.45% | 924 |
| Jan 23, 2026 | 448.85 | 448.85 | 422.20 | 424.75 | 424.75 | -4.12% | 2,519 |
| Jan 22, 2026 | 427.65 | 451.55 | 427.65 | 443.00 | 443.00 | 0.45% | 1,079 |
| Jan 21, 2026 | 445.40 | 454.25 | 430.25 | 441.00 | 441.00 | -1.84% | 2,372 |
| Jan 20, 2026 | 462.00 | 465.50 | 445.15 | 449.25 | 449.25 | -3.50% | 1,927 |
| Jan 19, 2026 | 495.60 | 495.60 | 465.05 | 465.55 | 465.55 | -2.39% | 1,438 |
| Jan 16, 2026 | 463.05 | 482.00 | 463.05 | 476.95 | 476.95 | -0.30% | 577 |
| Jan 14, 2026 | 475.15 | 484.35 | 475.15 | 478.40 | 478.40 | 0.26% | 302 |
| Jan 13, 2026 | 480.25 | 482.15 | 474.30 | 477.15 | 477.15 | -0.34% | 560 |
| Jan 12, 2026 | 494.95 | 494.95 | 463.20 | 478.80 | 478.80 | -1.55% | 2,038 |
| Jan 9, 2026 | 492.20 | 502.25 | 479.00 | 486.35 | 486.35 | -2.82% | 2,186 |
| Jan 8, 2026 | 512.20 | 512.20 | 491.00 | 500.45 | 500.45 | -1.13% | 1,113 |
| Jan 7, 2026 | 504.05 | 514.95 | 498.50 | 506.15 | 506.15 | 0.15% | 2,160 |
| Jan 6, 2026 | 511.85 | 515.05 | 500.00 | 505.40 | 505.40 | -1.65% | 707 |
| Jan 5, 2026 | 510.55 | 521.05 | 510.00 | 513.90 | 513.90 | -0.36% | 1,335 |
| Jan 2, 2026 | 505.00 | 520.00 | 503.45 | 515.75 | 515.75 | 2.52% | 1,744 |
| Jan 1, 2026 | 503.30 | 515.55 | 501.00 | 503.05 | 503.05 | -0.93% | 560 |
| Dec 31, 2025 | 500.30 | 513.05 | 498.45 | 507.75 | 507.75 | 0.51% | 1,404 |
| Dec 30, 2025 | 512.50 | 520.55 | 501.95 | 505.15 | 505.15 | -1.58% | 1,946 |
| Dec 29, 2025 | 522.75 | 522.75 | 508.55 | 513.25 | 513.25 | -1.50% | 688 |
| Dec 26, 2025 | 516.25 | 532.85 | 514.60 | 521.05 | 521.05 | 1.18% | 622 |
| Dec 24, 2025 | 523.45 | 523.45 | 504.95 | 514.95 | 514.95 | 0.22% | 729 |
| Dec 23, 2025 | 517.85 | 517.85 | 510.00 | 513.80 | 513.80 | -1.40% | 1,567 |
| Dec 22, 2025 | 526.00 | 534.00 | 506.40 | 521.10 | 521.10 | -0.88% | 2,464 |
| Dec 19, 2025 | 511.70 | 526.30 | 510.75 | 525.70 | 525.70 | 2.74% | 1,103 |
| Dec 18, 2025 | 518.00 | 521.80 | 505.10 | 511.70 | 511.70 | -1.22% | 89 |
| Dec 17, 2025 | 536.65 | 536.65 | 517.00 | 518.00 | 518.00 | -3.67% | 982 |
| Dec 16, 2025 | 518.70 | 554.20 | 511.00 | 537.75 | 537.75 | 3.59% | 2,973 |
| Dec 15, 2025 | 519.00 | 526.85 | 519.00 | 519.10 | 519.10 | -0.06% | 417 |
| Dec 12, 2025 | 526.00 | 526.00 | 516.05 | 519.40 | 519.40 | -1.41% | 536 |
| Dec 11, 2025 | 532.65 | 532.65 | 513.05 | 526.85 | 526.85 | -1.39% | 402 |
| Dec 10, 2025 | 517.90 | 548.60 | 517.35 | 534.25 | 534.25 | 2.72% | 788 |
| Dec 9, 2025 | 492.25 | 520.30 | 484.25 | 520.10 | 520.10 | 4.60% | 2,189 |
| Dec 8, 2025 | 508.95 | 511.40 | 488.30 | 497.25 | 497.25 | -2.21% | 610 |
| Dec 5, 2025 | 518.05 | 521.60 | 507.05 | 508.50 | 508.50 | -1.73% | 917 |
| Dec 4, 2025 | 521.00 | 533.95 | 515.50 | 517.45 | 517.45 | -1.68% | 1,257 |
| Dec 3, 2025 | 540.55 | 542.00 | 518.05 | 526.30 | 526.30 | -2.39% | 557 |
| Dec 2, 2025 | 548.00 | 548.70 | 535.00 | 539.20 | 539.20 | -1.92% | 615 |
| Dec 1, 2025 | 568.95 | 568.95 | 546.15 | 549.75 | 549.75 | -1.35% | 1,525 |