Arnold Holdings Ltd. (BOM:537069)
India
· Delayed Price · Currency is INR 13.65
+0.09 (0.66%)
At close: Apr 28, 2026
Arnold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.50 | 13.74 | 13.05 | 13.54 | 13.54 | -0.81% | 2,481 |
| Apr 28, 2026 | 13.89 | 13.89 | 13.27 | 13.65 | 13.65 | 0.66% | 8,957 |
| Apr 27, 2026 | 13.45 | 13.80 | 13.00 | 13.56 | 13.56 | 4.55% | 4,243 |
| Apr 24, 2026 | 13.90 | 13.98 | 12.00 | 12.97 | 12.97 | -8.47% | 93,482 |
| Apr 23, 2026 | 14.29 | 14.29 | 13.13 | 14.17 | 14.17 | 1.50% | 4,966 |
| Apr 22, 2026 | 13.95 | 14.40 | 13.36 | 13.96 | 13.96 | 0.22% | 3,527 |
| Apr 21, 2026 | 14.70 | 14.70 | 13.71 | 13.93 | 13.93 | -2.86% | 2,489 |
| Apr 20, 2026 | 13.72 | 14.78 | 13.72 | 14.34 | 14.34 | 3.17% | 3,397 |
| Apr 17, 2026 | 14.10 | 14.79 | 13.56 | 13.90 | 13.90 | -1.28% | 4,868 |
| Apr 16, 2026 | 13.52 | 14.80 | 13.52 | 14.08 | 14.08 | 0.43% | 3,251 |
| Apr 15, 2026 | 13.15 | 14.49 | 13.15 | 14.02 | 14.02 | 1.15% | 3,264 |
| Apr 13, 2026 | 15.69 | 15.69 | 13.24 | 13.86 | 13.86 | -2.12% | 6,252 |
| Apr 10, 2026 | 13.48 | 14.60 | 13.06 | 14.16 | 14.16 | 5.04% | 10,574 |
| Apr 9, 2026 | 12.97 | 13.80 | 12.97 | 13.48 | 13.48 | 5.97% | 10,753 |
| Apr 8, 2026 | 12.75 | 12.80 | 12.30 | 12.72 | 12.72 | 2.17% | 14,942 |
| Apr 7, 2026 | 11.90 | 12.69 | 11.89 | 12.45 | 12.45 | 3.66% | 19,369 |
| Apr 6, 2026 | 12.06 | 12.79 | 11.51 | 12.01 | 12.01 | 2.04% | 5,742 |
| Apr 2, 2026 | 11.50 | 11.95 | 11.32 | 11.77 | 11.77 | -0.34% | 1,474 |
| Apr 1, 2026 | 11.60 | 11.84 | 11.50 | 11.81 | 11.81 | 7.27% | 1,451 |
| Mar 30, 2026 | 11.51 | 11.80 | 10.96 | 11.01 | 11.01 | -4.34% | 10,096 |
| Mar 27, 2026 | 11.40 | 11.78 | 11.10 | 11.51 | 11.51 | 0.96% | 34,821 |
| Mar 25, 2026 | 11.68 | 11.74 | 11.10 | 11.40 | 11.40 | -2.31% | 30,410 |
| Mar 24, 2026 | 11.60 | 11.93 | 11.09 | 11.67 | 11.67 | 4.29% | 49,941 |
| Mar 23, 2026 | 11.67 | 11.67 | 11.07 | 11.19 | 11.19 | -4.44% | 26,224 |
| Mar 20, 2026 | 11.60 | 11.98 | 11.06 | 11.71 | 11.71 | 0.95% | 30,848 |
| Mar 19, 2026 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | 1.31% | 1,576 |
| Mar 18, 2026 | 11.94 | 11.94 | 11.10 | 11.45 | 11.45 | -0.78% | 32,319 |
| Mar 17, 2026 | 11.50 | 11.99 | 11.21 | 11.54 | 11.54 | -1.37% | 113,455 |
| Mar 16, 2026 | 11.80 | 12.23 | 11.40 | 11.70 | 11.70 | 0.69% | 27,914 |
| Mar 13, 2026 | 11.75 | 11.87 | 11.11 | 11.62 | 11.62 | -1.78% | 28,063 |
| Mar 12, 2026 | 11.70 | 12.32 | 11.60 | 11.83 | 11.83 | 0.77% | 60,062 |
| Mar 11, 2026 | 11.50 | 11.98 | 11.40 | 11.74 | 11.74 | 2.35% | 6,018 |
| Mar 10, 2026 | 11.85 | 12.80 | 11.14 | 11.47 | 11.47 | -2.22% | 20,811 |
| 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 |