Arkade Developers Limited(IN:ARKADE)
₹111.70+1.35 (+1.22%)
IN:ARKADE
Arkade Developers Limited historical prices
₹111.70
At close:+1.35 (+1.22%)
Want to see IN:ARKADE full AI Analyst Report?
Arkade Developers Limited (ARKADE) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 112.05 | 115.90 | 110.90 | 111.70 | 111.70 | +1.22% | 34,778 | 3.35 |
| Nov 10, 2026 | 110.35 | 112.45 | 109.60 | 110.35 | 110.35 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 112.45 | 112.45 | 109.60 | 110.35 | 110.35 | -0.81% | 2,375 | 0.20 |
| Nov 06, 2026 | 110.05 | 111.55 | 108.15 | 111.25 | 111.25 | -0.18% | 10,900 | 0.92 |
| Nov 05, 2026 | 110.00 | 112.15 | 110.00 | 111.45 | 111.45 | +3.29% | 5,253 | 0.44 |
| Nov 04, 2026 | 106.25 | 108.60 | 106.10 | 107.90 | 107.90 | +1.55% | 6,854 | 0.56 |
| Nov 03, 2026 | 108.65 | 109.50 | 106.25 | 106.25 | 106.25 | -0.84% | 7,470 | 0.62 |
| Nov 02, 2026 | 106.35 | 109.40 | 106.35 | 107.15 | 107.15 | -0.14% | 7,061 | 0.58 |
| Oct 30, 2026 | 107.00 | 108.40 | 104.35 | 107.30 | 107.30 | -0.88% | 9,356 | 0.77 |
| Oct 29, 2026 | 106.65 | 108.95 | 105.05 | 108.25 | 108.25 | +0.74% | 14,806 | 1.21 |
| Oct 28, 2026 | 104.60 | 107.50 | 104.60 | 107.45 | 107.45 | +1.27% | 3,669 | 0.29 |
| Oct 27, 2026 | 106.05 | 110.15 | 105.10 | 106.10 | 106.10 | +0.05% | 10,087 | 0.79 |
| Oct 26, 2026 | 103.50 | 107.40 | 102.90 | 106.05 | 106.05 | +1.19% | 5,158 | 0.40 |
| Oct 23, 2026 | 107.55 | 109.40 | 103.00 | 104.80 | 104.80 | -3.68% | 11,928 | 0.92 |
| Oct 22, 2026 | 109.00 | 110.85 | 107.85 | 108.80 | 108.80 | -1.54% | 5,776 | 0.44 |
| Oct 21, 2026 | 114.10 | 114.95 | 110.00 | 110.50 | 110.50 | -3.37% | 18,578 | 1.43 |
| Oct 20, 2026 | 114.35 | 122.00 | 113.90 | 114.35 | 114.35 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 122.00 | 122.00 | 113.90 | 114.35 | 114.35 | -3.18% | 10,456 | 0.76 |
| Oct 16, 2026 | 119.50 | 120.00 | 117.80 | 118.10 | 118.10 | -0.80% | 7,577 | 0.54 |
| Oct 15, 2026 | 120.00 | 120.65 | 117.60 | 119.05 | 119.05 | -0.67% | 12,892 | 0.93 |
| Oct 14, 2026 | 120.35 | 121.60 | 119.65 | 119.85 | 119.85 | -0.29% | 6,664 | 0.47 |
| Oct 13, 2026 | 120.00 | 121.00 | 118.90 | 120.20 | 120.20 | +0.17% | 14,536 | 1.03 |
| Oct 12, 2026 | 120.00 | 121.60 | 118.60 | 120.00 | 120.00 | +0.21% | 9,981 | 0.69 |
| Oct 09, 2026 | 119.00 | 120.10 | 116.65 | 119.75 | 119.75 | +1.91% | 7,374 | 0.48 |
| Oct 08, 2026 | 120.95 | 120.95 | 117.35 | 117.50 | 117.50 | -2.08% | 14,667 | 0.85 |
| Oct 07, 2026 | 121.15 | 122.30 | 119.30 | 120.00 | 120.00 | -0.79% | 13,317 | 0.77 |
| Oct 06, 2026 | 120.55 | 122.15 | 120.15 | 120.95 | 120.95 | +0.92% | 5,408 | 0.30 |
| Oct 05, 2026 | 121.00 | 122.85 | 119.00 | 119.85 | 119.85 | +0.50% | 12,928 | 0.68 |
| Oct 02, 2026 | 119.25 | 121.00 | 116.45 | 119.25 | 119.25 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 119.50 | 121.00 | 116.45 | 119.25 | 119.25 | -0.21% | 11,733 | 0.56 |
| Sep 30, 2026 | 123.15 | 123.55 | 119.05 | 119.50 | 119.50 | -1.69% | 11,953 | 0.57 |
| Sep 29, 2026 | 123.65 | 124.35 | 120.10 | 121.55 | 121.55 | -1.10% | 11,490 | 0.54 |
| Sep 28, 2026 | 124.15 | 127.35 | 122.40 | 122.90 | 122.90 | -2.19% | 21,691 | 1.03 |
| Sep 25, 2026 | 124.00 | 126.80 | 124.00 | 125.65 | 125.65 | +0.36% | 11,927 | 0.56 |
| Sep 24, 2026 | 127.85 | 127.85 | 123.35 | 125.20 | 125.20 | -2.19% | 8,552 | 0.40 |
| Sep 23, 2026 | 129.15 | 131.00 | 127.40 | 128.00 | 128.00 | -0.16% | 4,952 | 0.23 |
| Sep 22, 2026 | 124.95 | 128.90 | 123.40 | 128.20 | 128.20 | +3.81% | 18,862 | 0.88 |
| Sep 21, 2026 | 119.20 | 123.75 | 118.85 | 123.50 | 123.50 | +4.04% | 5,691 | 0.26 |
| Sep 18, 2026 | 116.95 | 122.00 | 116.95 | 118.70 | 118.70 | +0.94% | 12,182 | 0.55 |
| Sep 17, 2026 | 117.10 | 123.85 | 116.20 | 117.60 | 117.60 | +1.73% | 25,183 | 1.14 |
| Sep 16, 2026 | 117.90 | 118.15 | 114.60 | 115.60 | 115.60 | -0.47% | 16,321 | 0.74 |
| Sep 15, 2026 | 122.85 | 122.85 | 115.50 | 116.15 | 116.15 | -4.91% | 28,443 | 1.30 |
| Sep 14, 2026 | 122.15 | 122.80 | 120.00 | 122.15 | 122.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 121.90 | 122.80 | 120.00 | 122.15 | 122.15 | -0.08% | 4,503 | 0.20 |
| Sep 10, 2026 | 122.30 | 123.55 | 121.80 | 122.25 | 122.25 | -0.37% | 8,855 | 0.39 |
| Sep 09, 2026 | 123.55 | 126.50 | 122.05 | 122.70 | 122.70 | -0.85% | 7,009 | 0.31 |
| Sep 08, 2026 | 124.85 | 126.05 | 122.95 | 123.75 | 123.75 | -1.28% | 3,752 | 0.17 |
| Sep 07, 2026 | 127.75 | 127.75 | 123.80 | 125.35 | 125.35 | +0.64% | 5,315 | 0.23 |
| Sep 04, 2026 | 124.65 | 126.25 | 122.45 | 124.55 | 124.55 | +0.48% | 14,619 | 0.65 |
| Sep 03, 2026 | 118.00 | 124.75 | 118.00 | 123.95 | 123.95 | +5.13% | 8,020 | 0.35 |
