Arnold Holdings Ltd. (BOM:537069)
India
· Delayed Price · Currency is INR 11.73
+0.17 (1.47%)
At close: Mar 9, 2026
Arnold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.00 | 11.99 | 10.56 | 11.73 | 11.73 | 1.47% | 44,556 |
| Mar 6, 2026 | 11.50 | 11.98 | 11.27 | 11.56 | 11.56 | -2.86% | 53,765 |
| Mar 5, 2026 | 12.19 | 12.24 | 11.35 | 11.90 | 11.90 | -0.42% | 88,734 |
| Mar 4, 2026 | 11.51 | 12.29 | 11.51 | 11.95 | 11.95 | -1.24% | 40,142 |
| Mar 2, 2026 | 12.40 | 12.68 | 12.09 | 12.10 | 12.10 | -2.10% | 64,387 |
| Feb 27, 2026 | 12.68 | 12.69 | 12.30 | 12.36 | 12.36 | -1.44% | 39,505 |
| Feb 26, 2026 | 12.55 | 12.76 | 12.33 | 12.54 | 12.54 | 0.16% | 26,020 |
| Feb 25, 2026 | 12.50 | 12.80 | 12.20 | 12.52 | 12.52 | -1.34% | 104,533 |
| Feb 24, 2026 | 12.60 | 12.79 | 12.50 | 12.69 | 12.69 | -0.86% | 2,616 |
| Feb 23, 2026 | 13.20 | 13.20 | 12.30 | 12.80 | 12.80 | 0.63% | 7,250 |
| Feb 20, 2026 | 12.69 | 12.80 | 12.25 | 12.72 | 12.72 | 6.00% | 16,741 |
| Feb 19, 2026 | 12.51 | 12.80 | 12.00 | 12.00 | 12.00 | -6.18% | 46,927 |
| Feb 18, 2026 | 13.30 | 13.30 | 12.57 | 12.79 | 12.79 | -0.85% | 7,352 |
| Feb 17, 2026 | 12.87 | 13.47 | 12.31 | 12.90 | 12.90 | 0.70% | 23,424 |
| Feb 16, 2026 | 12.50 | 13.84 | 12.47 | 12.81 | 12.81 | 2.89% | 32,132 |
| Feb 13, 2026 | 12.50 | 12.75 | 11.61 | 12.45 | 12.45 | -0.64% | 4,439 |
| Feb 12, 2026 | 12.40 | 12.77 | 12.09 | 12.53 | 12.53 | 0.48% | 2,417 |
| Feb 11, 2026 | 12.70 | 13.00 | 12.00 | 12.47 | 12.47 | -0.87% | 14,695 |
| Feb 10, 2026 | 12.99 | 12.99 | 12.41 | 12.58 | 12.58 | -2.56% | 16,943 |
| Feb 9, 2026 | 13.11 | 13.60 | 12.51 | 12.91 | 12.91 | 0.16% | 7,186 |
| Feb 6, 2026 | 14.40 | 14.40 | 12.55 | 12.89 | 12.89 | -2.13% | 16,494 |
| Feb 5, 2026 | 12.90 | 14.90 | 12.31 | 13.17 | 13.17 | 3.21% | 21,848 |
| Feb 4, 2026 | 13.00 | 13.90 | 12.54 | 12.76 | 12.76 | -0.55% | 15,985 |
| Feb 3, 2026 | 13.65 | 13.65 | 12.52 | 12.83 | 12.83 | 1.26% | 13,779 |
| Feb 2, 2026 | 12.80 | 12.83 | 12.01 | 12.67 | 12.67 | 1.60% | 8,406 |
| Feb 1, 2026 | 12.50 | 12.78 | 11.61 | 12.47 | 12.47 | 1.63% | 11,207 |
| Jan 30, 2026 | 12.70 | 12.95 | 11.25 | 12.27 | 12.27 | -2.00% | 323,716 |
| Jan 29, 2026 | 12.80 | 13.30 | 12.26 | 12.52 | 12.52 | -1.80% | 165,279 |
| Jan 28, 2026 | 12.90 | 12.90 | 12.00 | 12.75 | 12.75 | 2.74% | 212,368 |
| Jan 27, 2026 | 13.00 | 13.90 | 12.35 | 12.41 | 12.41 | -4.76% | 368,687 |
| Jan 23, 2026 | 13.30 | 13.30 | 12.33 | 13.03 | 13.03 | 5.08% | 7,917 |
| Jan 22, 2026 | 12.72 | 13.35 | 12.20 | 12.40 | 12.40 | -2.52% | 532,357 |
| Jan 21, 2026 | 12.89 | 12.89 | 12.50 | 12.72 | 12.72 | 3.50% | 8,558 |
| Jan 20, 2026 | 13.68 | 13.68 | 12.20 | 12.29 | 12.29 | -5.24% | 135,743 |
| Jan 19, 2026 | 13.00 | 13.25 | 12.06 | 12.97 | 12.97 | 0.62% | 11,206 |
| Jan 16, 2026 | 12.80 | 13.29 | 12.40 | 12.89 | 12.89 | -2.86% | 312,863 |
| Jan 14, 2026 | 13.29 | 13.30 | 12.95 | 13.27 | 13.27 | 0.53% | 4,622 |
| Jan 13, 2026 | 13.19 | 13.50 | 13.01 | 13.20 | 13.20 | 1.15% | 10,431 |
| Jan 12, 2026 | 12.87 | 13.69 | 12.87 | 13.05 | 13.05 | 0.23% | 9,432 |
| Jan 9, 2026 | 12.95 | 13.44 | 12.90 | 13.02 | 13.02 | 0.85% | 49,324 |
| Jan 8, 2026 | 13.75 | 14.23 | 12.75 | 12.91 | 12.91 | -7.19% | 387,076 |
| Jan 7, 2026 | 14.04 | 14.04 | 12.57 | 13.91 | 13.91 | -0.50% | 283,571 |
| Jan 6, 2026 | 13.40 | 14.39 | 13.40 | 13.98 | 13.98 | -1.34% | 9,670 |
| Jan 5, 2026 | 14.12 | 14.33 | 13.75 | 14.17 | 14.17 | 0.35% | 10,505 |
| Jan 2, 2026 | 13.75 | 14.17 | 13.75 | 14.12 | 14.12 | 1.66% | 2,985 |
| Jan 1, 2026 | 13.72 | 14.25 | 13.60 | 13.89 | 13.89 | -0.71% | 206,624 |
| Dec 31, 2025 | 14.01 | 14.39 | 13.90 | 13.99 | 13.99 | -0.92% | 50,184 |
| Dec 30, 2025 | 14.10 | 14.79 | 13.72 | 14.12 | 14.12 | -0.42% | 20,394 |
| Dec 29, 2025 | 14.19 | 14.90 | 13.60 | 14.18 | 14.18 | 1.65% | 40,464 |
| Dec 26, 2025 | 15.99 | 15.99 | 13.60 | 13.95 | 13.95 | -8.28% | 146,802 |
| Dec 24, 2025 | 15.69 | 15.69 | 14.95 | 15.21 | 15.21 | -4.04% | 153,622 |
| Dec 23, 2025 | 15.80 | 16.35 | 15.25 | 15.85 | 15.85 | 1.54% | 7,722 |
| Dec 22, 2025 | 15.06 | 16.38 | 15.00 | 15.61 | 15.61 | -0.32% | 20,582 |
| Dec 19, 2025 | 16.20 | 16.20 | 15.00 | 15.66 | 15.66 | 0.58% | 55,244 |
| Dec 18, 2025 | 15.90 | 16.77 | 14.75 | 15.57 | 15.57 | -2.01% | 113,352 |
| Dec 17, 2025 | 16.45 | 16.45 | 15.60 | 15.89 | 15.89 | 1.40% | 68,400 |
| Dec 16, 2025 | 15.79 | 16.50 | 15.26 | 15.67 | 15.67 | -0.76% | 45,322 |
| Dec 15, 2025 | 16.80 | 16.80 | 15.56 | 15.79 | 15.79 | -1.31% | 127,264 |
| Dec 12, 2025 | 16.28 | 17.39 | 15.81 | 16.00 | 16.00 | -3.85% | 83,027 |
| Dec 11, 2025 | 16.89 | 16.89 | 16.21 | 16.64 | 16.64 | 3.16% | 16,838 |
| Dec 10, 2025 | 17.30 | 18.40 | 16.00 | 16.13 | 16.13 | -3.93% | 874,715 |
| Dec 9, 2025 | 16.96 | 16.96 | 15.89 | 16.79 | 16.79 | 2.75% | 25,128 |
| Dec 8, 2025 | 17.00 | 17.08 | 16.30 | 16.34 | 16.34 | -3.83% | 54,893 |
| Dec 5, 2025 | 17.00 | 17.78 | 16.89 | 16.99 | 16.99 | -1.51% | 13,918 |
| Dec 4, 2025 | 18.10 | 18.39 | 17.09 | 17.25 | 17.25 | -4.96% | 11,597 |
| Dec 3, 2025 | 18.20 | 18.65 | 17.20 | 18.15 | 18.15 | 1.11% | 53,645 |
| Dec 2, 2025 | 17.90 | 18.70 | 17.00 | 17.95 | 17.95 | 0.45% | 53,930 |
| Dec 1, 2025 | 20.00 | 20.00 | 17.22 | 17.87 | 17.87 | -10.25% | 45,559 |
| Nov 28, 2025 | 19.54 | 20.00 | 19.50 | 19.91 | 19.91 | 3.32% | 14,632 |
| Nov 27, 2025 | 19.99 | 20.24 | 19.10 | 19.27 | 19.27 | -3.65% | 56,882 |
| Nov 26, 2025 | 19.20 | 20.50 | 19.05 | 20.00 | 20.00 | 1.52% | 53,311 |
| Nov 25, 2025 | 19.39 | 19.70 | 19.00 | 19.70 | 19.70 | 1.55% | 23,171 |
| Nov 24, 2025 | 20.00 | 20.90 | 19.17 | 19.40 | 19.40 | -4.10% | 11,655 |
| Nov 21, 2025 | 20.50 | 21.27 | 20.11 | 20.23 | 20.23 | -2.46% | 7,290 |
| Nov 20, 2025 | 21.47 | 21.47 | 20.49 | 20.74 | 20.74 | -1.14% | 9,964 |
| Nov 19, 2025 | 21.00 | 21.48 | 20.62 | 20.98 | 20.98 | 0.58% | 4,537 |
| Nov 18, 2025 | 21.80 | 21.80 | 20.61 | 20.86 | 20.86 | 0.53% | 51,623 |
| Nov 17, 2025 | 21.65 | 21.73 | 20.60 | 20.75 | 20.75 | -2.26% | 1,757 |
| Nov 14, 2025 | 21.00 | 22.29 | 21.00 | 21.23 | 21.23 | -2.12% | 3,068 |
| Nov 13, 2025 | 21.89 | 22.60 | 20.99 | 21.69 | 21.69 | 0.98% | 3,528 |
| Nov 12, 2025 | 20.72 | 21.49 | 20.22 | 21.48 | 21.48 | 3.42% | 1,541 |
| Nov 11, 2025 | 21.45 | 21.45 | 20.00 | 20.77 | 20.77 | -2.30% | 15,931 |
| Nov 10, 2025 | 22.20 | 22.20 | 20.52 | 21.26 | 21.26 | -1.76% | 253,458 |
| Nov 7, 2025 | 21.60 | 21.74 | 20.00 | 21.64 | 21.64 | -1.64% | 27,922 |
| Nov 6, 2025 | 22.00 | 22.15 | 21.65 | 22.00 | 22.00 | 1.24% | 5,747 |
| Nov 4, 2025 | 22.00 | 22.38 | 21.57 | 21.73 | 21.73 | -1.23% | 58,539 |
| Nov 3, 2025 | 22.72 | 22.72 | 21.89 | 22.00 | 22.00 | -0.41% | 57,351 |
| Oct 31, 2025 | 22.05 | 23.18 | 22.00 | 22.09 | 22.09 | 0.96% | 54,474 |
| Oct 30, 2025 | 22.16 | 23.30 | 21.50 | 21.88 | 21.88 | -3.91% | 62,610 |
| Oct 29, 2025 | 22.10 | 22.89 | 22.10 | 22.77 | 22.77 | 2.06% | 800 |
| Oct 28, 2025 | 22.87 | 22.89 | 22.00 | 22.31 | 22.31 | -0.71% | 4,065 |
| Oct 27, 2025 | 22.25 | 22.99 | 22.25 | 22.47 | 22.47 | -0.62% | 4,013 |
| Oct 24, 2025 | 22.83 | 23.70 | 22.52 | 22.61 | 22.61 | -1.22% | 3,245 |
| Oct 23, 2025 | 22.60 | 24.00 | 22.50 | 22.89 | 22.89 | 1.19% | 4,709 |
| Oct 21, 2025 | 22.50 | 23.50 | 22.50 | 22.62 | 22.62 | 0.98% | 1,562 |
| Oct 20, 2025 | 23.29 | 23.29 | 22.12 | 22.40 | 22.40 | -0.88% | 43,158 |
| Oct 17, 2025 | 22.54 | 22.88 | 22.30 | 22.60 | 22.60 | 0.27% | 1,790 |
| Oct 16, 2025 | 22.85 | 22.85 | 22.41 | 22.54 | 22.54 | 2.18% | 2,211 |
| Oct 15, 2025 | 22.90 | 22.90 | 21.50 | 22.06 | 22.06 | -1.65% | 12,499 |
| Oct 14, 2025 | 22.30 | 22.98 | 22.24 | 22.43 | 22.43 | -0.18% | 5,455 |