Skip to main content
Arkade Developers Limited (NSE:ARKADE)
India flag India · Delayed Price · Currency is INR
107.20
-2.95 (-2.68%)
Mar 9, 2026, 3:29 PM IST

Arkade Developers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026108.33111.00105.03108.20--1.77%176,933
Mar 6, 2026110.65113.00109.06110.15110.15-0.54%344,100
Mar 5, 2026112.65113.50108.53110.75110.75-0.30%249,979
Mar 4, 2026112.70112.70109.05111.08111.08-1.44%222,644
Mar 2, 2026106.35113.14106.35112.70112.700.05%323,984
Feb 27, 2026116.00116.10112.10112.64112.64-2.84%253,590
Feb 26, 2026114.50116.93114.10115.93115.931.03%154,690
Feb 25, 2026116.80116.80113.81114.75114.75-1.06%315,547
Feb 24, 2026117.15117.35115.00115.98115.98-1.65%204,230
Feb 23, 2026120.00120.00116.00117.93117.93-0.61%264,951
Feb 20, 2026119.00120.52117.21118.65118.650.48%218,544
Feb 19, 2026122.99122.99117.10118.08118.08-2.69%220,679
Feb 18, 2026120.00122.90119.68121.35121.350.40%169,987
Feb 17, 2026122.98124.47120.50120.87120.870.03%266,761
Feb 16, 2026122.99123.31119.08120.83120.83-0.36%441,536
Feb 13, 2026121.00122.53118.00121.27121.270.04%213,684
Feb 12, 2026123.50123.59120.51121.22121.22-1.68%176,941
Feb 11, 2026125.70126.40121.82123.29123.29-1.92%220,951
Feb 10, 2026126.00128.00125.10125.70125.700.17%225,053
Feb 9, 2026125.20126.04123.00125.49125.491.70%260,780
Feb 6, 2026126.86127.92123.00123.39123.39-2.74%213,001
Feb 5, 2026127.91127.91125.00126.86126.86-0.82%179,578
Feb 4, 2026123.00128.47122.16127.91127.914.15%323,396
Feb 3, 2026121.85123.95118.20122.81122.814.31%376,477
Feb 2, 2026114.90118.00112.31117.74117.742.45%265,440
Feb 1, 2026115.42118.31112.25114.92114.920.60%269,115
Jan 30, 2026111.00115.30109.36114.23114.233.85%547,967
Jan 29, 2026115.59119.25107.96110.00110.00-3.42%898,300
Jan 28, 2026112.78115.92111.80113.89113.892.32%2,021,823
Jan 27, 2026111.50113.45108.51111.31111.31-0.09%668,605
Jan 23, 2026115.23115.26110.35111.41111.41-2.55%329,532
Jan 22, 2026115.75117.89113.90114.32114.320.36%306,181
Jan 21, 2026116.00116.60111.11113.91113.91-1.46%609,711
Jan 20, 2026120.86121.99115.01115.60115.60-4.17%505,666
Jan 19, 2026124.09125.00119.92120.63120.63-3.83%445,258
Jan 16, 2026126.59127.68124.52125.44125.44-0.91%369,309
Jan 14, 2026129.37129.37126.10126.59126.59-1.06%177,106
Jan 13, 2026129.74130.95126.44127.95127.950.13%232,263
Jan 12, 2026130.30130.31125.06127.79127.79-1.68%427,124
Jan 9, 2026132.47133.00128.90129.98129.98-0.93%419,333
Jan 8, 2026133.69134.23130.59131.20131.20-1.86%355,332
Jan 7, 2026133.20134.63132.78133.69133.690.06%177,041
Jan 6, 2026135.99135.99133.20133.61133.61-1.40%274,428
Jan 5, 2026137.00138.61135.11135.51135.51-1.24%194,961
Jan 2, 2026136.00137.40135.15137.21137.210.97%279,815
Jan 1, 2026136.21136.91135.33135.89135.890.19%196,768
Dec 31, 2025136.70137.95134.00135.63135.63-0.79%608,785
Dec 30, 2025135.40137.40134.30136.71136.711.03%230,714
Dec 29, 2025134.30136.48134.30135.32135.32-1.20%279,722
Dec 26, 2025137.90138.36136.50136.97136.97-0.20%228,850
Dec 24, 2025139.28141.13135.00137.24137.24-0.99%428,959
Dec 23, 2025141.50141.93137.78138.61138.61-1.46%333,572
Dec 22, 2025140.00142.29138.64140.67140.671.99%414,520
Dec 19, 2025135.00139.47134.01137.93137.933.49%668,584
Dec 18, 2025135.00135.00132.53133.28133.28-0.83%306,007
Dec 17, 2025133.70136.08132.96134.40134.401.08%773,318
Dec 16, 2025137.30138.00131.96132.96132.96-3.34%924,394
Dec 15, 2025143.84144.22136.50137.55137.55-3.91%1,143,490
Dec 12, 2025144.80145.52140.80143.15143.150.03%1,306,899
Dec 11, 2025158.50158.50139.75143.11143.11-9.10%11,305,750
Dec 10, 2025156.30160.37155.65157.43157.431.13%666,081
Dec 9, 2025158.34158.51151.59155.67155.67-1.42%511,046
Dec 8, 2025164.00164.41155.10157.92157.92-3.18%595,564
Dec 5, 2025163.00164.40161.49163.11163.110.60%305,330
Dec 4, 2025164.45164.45161.25162.14162.14-0.57%259,937
Dec 3, 2025164.80165.50160.11163.07163.07-0.09%509,203
Dec 2, 2025163.95164.52161.60163.22163.220.29%546,711
Dec 1, 2025165.08165.70161.64162.75162.75-1.02%286,862
Nov 28, 2025165.70166.39163.64164.43164.43-0.54%289,414
Nov 27, 2025165.70165.98163.80165.32165.320.38%380,582
Nov 26, 2025164.00168.00162.24164.69164.691.79%728,331
Nov 25, 2025162.20163.85161.11161.80161.80-0.25%297,655
Nov 24, 2025167.80167.80160.50162.20162.20-2.69%283,313
Nov 21, 2025165.55168.26164.70166.68166.68-0.31%382,924
Nov 20, 2025168.90168.90166.06167.20167.200.05%161,080
Nov 19, 2025167.50170.03165.77167.12167.120.02%393,640
Nov 18, 2025166.86168.00165.00167.08167.080.13%245,107
Nov 17, 2025168.20168.50166.11166.86166.86-0.33%299,234
Nov 14, 2025162.75168.00162.75167.41167.411.99%547,947
Nov 13, 2025167.20167.35163.50164.15164.15-1.59%286,631
Nov 12, 2025168.40168.90166.00166.80166.800.22%256,228
Nov 11, 2025167.50169.59166.00166.43166.43-0.64%220,081
Nov 10, 2025169.70169.70166.60167.50167.50-0.28%110,332
Nov 7, 2025166.00169.50164.90167.97167.970.34%194,702
Nov 6, 2025171.00171.24166.55167.40167.40-1.81%253,667
Nov 4, 2025173.95173.95170.10170.48170.48-1.72%203,579
Nov 3, 2025175.44175.99173.01173.46173.46-0.53%330,494
Oct 31, 2025171.42175.68170.12174.38174.382.27%640,214
Oct 30, 2025171.50172.32169.66170.51170.51-0.89%330,244
Oct 29, 2025167.99173.47167.36172.04172.042.77%1,146,296
Oct 28, 2025166.95168.39166.50167.41167.410.68%441,974
Oct 27, 2025166.95167.60165.60166.28166.280.08%390,660
Oct 24, 2025168.40168.40166.00166.14166.14-0.73%220,157
Oct 23, 2025167.90168.95166.25167.37167.370.04%247,250
Oct 21, 2025166.69168.00166.00167.31167.310.85%136,498
Oct 20, 2025167.70168.08164.10165.90165.90-0.44%470,598
Oct 17, 2025171.00173.38166.20166.64166.64-2.22%910,830
Oct 16, 2025172.28180.00169.27170.42170.42-0.90%2,388,830
Oct 15, 2025171.62176.70170.00171.96171.961.30%1,339,492
Oct 14, 2025168.50170.89166.70169.75169.750.24%336,915