Arkade Developers Limited ARKADE
NSE · India · Consumer Durables
INR 118.70-0.69 (-0.58%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 118.69 | -0.59% | INR 119.89 | INR 120.50 | INR 116.20 | 123.25K |
| 2026-09-30 | INR 119.39 | -2.08% | INR 122.50 | INR 123.48 | INR 119.00 | 136.89K |
| 2026-09-29 | INR 121.92 | -1.06% | INR 124.07 | INR 124.51 | INR 120.12 | 134.89K |
| 2026-09-28 | INR 123.22 | -1.80% | INR 125.00 | INR 127.49 | INR 122.50 |
| 104.24K |
| 2026-09-25 | INR 125.48 | +0.60% | INR 124.99 | INR 126.54 | INR 124.10 | 102.31K |
| 2026-09-24 | INR 124.73 | -2.35% | INR 127.47 | INR 128.89 | INR 123.20 | 186.34K |
| 2026-09-23 | INR 127.73 | -0.52% | INR 128.99 | INR 131.00 | INR 127.00 | 151.56K |
| 2026-09-22 | INR 128.40 | +4.02% | INR 124.88 | INR 128.99 | INR 123.50 | 297.02K |
| 2026-09-21 | INR 123.44 | +3.86% | INR 119.63 | INR 124.00 | INR 119.34 | 135.75K |
| 2026-09-18 | INR 118.85 | +1.39% | INR 117.00 | INR 122.00 | INR 117.00 | 162.91K |
| 2026-09-17 | INR 117.22 | +1.26% | INR 116.66 | INR 124.00 | INR 116.10 | 465.76K |
| 2026-09-16 | INR 115.76 | -0.57% | INR 116.81 | INR 117.90 | INR 114.50 | 113.78K |
| 2026-09-15 | INR 116.42 | -4.60% | INR 122.99 | INR 122.99 | INR 115.21 | 194.03K |
| 2026-09-14 | INR 122.03 | 0.00% | INR 122.03 | INR 122.03 | INR 122.03 | 0 |
| 2026-09-11 | INR 122.03 | -0.74% | INR 123.24 | INR 123.85 | INR 120.00 | 241.77K |
| 2026-09-10 | INR 122.94 | -0.01% | INR 122.95 | INR 123.57 | INR 121.92 | 154.76K |
| 2026-09-09 | INR 122.95 | -0.11% | INR 123.90 | INR 126.85 | INR 122.36 | 244.73K |
| 2026-09-08 | INR 123.09 | -1.39% | INR 124.00 | INR 125.99 | INR 122.50 | 94.80K |
| 2026-09-07 | INR 124.82 | -0.32% | INR 125.77 | INR 125.77 | INR 123.85 | 121.17K |
| 2026-09-04 | INR 125.22 | +0.85% | INR 125.40 | INR 126.45 | INR 121.78 | 285.47K |
| 2026-09-03 | INR 124.17 | +5.29% | INR 119.00 | INR 124.69 | INR 119.00 | 374.25K |
| 2026-09-02 | INR 117.93 | -2.31% | INR 120.72 | INR 121.08 | INR 117.11 | 231.54K |
| 2026-09-01 | INR 120.72 | -2.13% | INR 123.98 | INR 123.98 | INR 120.02 | 186.35K |
| 2026-08-31 | INR 123.35 | -3.16% | INR 127.90 | INR 127.90 | INR 122.35 | 188.57K |
| 2026-08-28 | INR 127.38 | +0.10% | INR 127.20 | INR 128.00 | INR 126.50 | 140.89K |
| 2026-08-27 | INR 127.25 | -0.60% | INR 128.49 | INR 129.75 | INR 127.11 | 166.11K |
| 2026-08-26 | INR 128.02 | +1.32% | INR 127.00 | INR 130.80 | INR 126.35 | 588.71K |
| 2026-08-25 | INR 126.35 | -4.15% | INR 130.60 | INR 131.79 | INR 125.00 | 365.01K |
| 2026-08-24 | INR 131.82 | +0.64% | INR 130.20 | INR 134.60 | INR 130.20 | 365.68K |
| 2026-08-21 | INR 130.98 | -0.02% | INR 131.10 | INR 132.68 | INR 128.96 | 371.62K |
| 2026-08-20 | INR 131.01 | +2.63% | INR 128.98 | INR 131.90 | INR 127.68 | 954.01K |
| 2026-08-19 | INR 127.65 | -1.82% | INR 130.80 | INR 132.15 | INR 127.00 | 536.06K |
| 2026-08-18 | INR 130.02 | +0.02% | INR 130.94 | INR 131.97 | INR 129.24 | 191.08K |
| 2026-08-17 | INR 129.99 | -2.51% | INR 132.80 | INR 132.99 | INR 129.11 | 208.31K |
| 2026-08-14 | INR 133.34 | -2.61% | INR 136.92 | INR 138.59 | INR 132.10 | 492.10K |
| 2026-08-13 | INR 136.92 | +5.60% | INR 130.00 | INR 137.50 | INR 128.65 | 1.33M |
| 2026-08-12 | INR 129.66 | -3.21% | INR 133.00 | INR 133.50 | INR 125.60 | 924.44K |
| 2026-08-11 | INR 133.96 | -0.43% | INR 135.09 | INR 136.89 | INR 133.50 | 348.19K |
| 2026-08-10 | INR 134.54 | -3.91% | INR 140.03 | INR 140.80 | INR 134.00 | 355.91K |
| 2026-08-07 | INR 140.02 | +0.19% | INR 139.75 | INR 142.40 | INR 139.10 | 232.08K |
| 2026-08-06 | INR 139.75 | +0.44% | INR 139.00 | INR 140.49 | INR 138.37 | 193.02K |
| 2026-08-05 | INR 139.14 | -0.03% | INR 139.18 | INR 140.40 | INR 138.53 | 147.96K |
| 2026-08-04 | INR 139.18 | -1.05% | INR 141.31 | INR 141.31 | INR 138.91 | 180.50K |
| 2026-08-03 | INR 140.65 | -0.38% | INR 142.50 | INR 142.97 | INR 140.00 | 239.45K |
| 2026-07-31 | INR 141.19 | +0.17% | INR 142.00 | INR 144.50 | INR 140.00 | 658.69K |
| 2026-07-30 | INR 140.95 | +1.74% | INR 138.80 | INR 142.00 | INR 137.06 | 367.42K |
| 2026-07-29 | INR 138.54 | +4.44% | INR 133.50 | INR 140.00 | INR 133.50 | 684.30K |
| 2026-07-28 | INR 132.65 | -1.44% | INR 134.05 | INR 135.76 | INR 132.34 | 261.42K |
| 2026-07-27 | INR 134.59 | -0.75% | INR 137.00 | INR 137.87 | INR 134.10 | 228.64K |
| 2026-07-24 | INR 135.61 | -3.37% | INR 140.75 | INR 140.75 | INR 133.00 | 398.95K |
| 2026-07-23 | INR 140.34 | -0.04% | INR 141.00 | INR 142.00 | INR 138.55 | 547.03K |
| 2026-07-22 | INR 140.40 | +2.38% | INR 138.06 | INR 141.80 | INR 136.31 | 518.82K |
| 2026-07-21 | INR 137.13 | -0.67% | INR 138.70 | INR 138.84 | INR 136.50 | 194.26K |
| 2026-07-20 | INR 138.06 | -1.15% | INR 141.20 | INR 141.28 | INR 137.10 | 279.82K |
| 2026-07-17 | INR 139.66 | +1.50% | INR 137.58 | INR 140.00 | INR 136.05 | 619.74K |
| 2026-07-16 | INR 137.59 | -0.83% | INR 139.89 | INR 139.89 | INR 137.20 | 246.78K |
| 2026-07-15 | INR 138.74 | -0.16% | INR 140.40 | INR 141.32 | INR 137.51 | 304.52K |
| 2026-07-14 | INR 138.96 | -1.34% | INR 140.85 | INR 143.00 | INR 138.00 | 807.15K |
| 2026-07-13 | INR 140.85 | +6.25% | INR 133.10 | INR 142.00 | INR 132.56 | 4.25M |
| 2026-07-10 | INR 132.56 | +0.47% | INR 132.79 | INR 133.80 | INR 129.30 | 1.12M |
| 2026-07-09 | INR 131.94 | +4.84% | INR 127.08 | INR 132.50 | INR 126.12 | 796.94K |
| 2026-07-08 | INR 125.85 | -3.98% | INR 131.00 | INR 134.70 | INR 124.85 | 858.23K |
| 2026-07-07 | INR 131.06 | +4.90% | INR 125.81 | INR 134.59 | INR 124.40 | 2.76M |
| 2026-07-06 | INR 124.94 | +0.78% | INR 125.89 | INR 125.90 | INR 124.00 | 177.23K |
| 2026-07-03 | INR 123.97 | -1.06% | INR 125.43 | INR 127.00 | INR 123.21 | 197.61K |
| 2026-07-02 | INR 125.30 | +1.29% | INR 123.05 | INR 126.25 | INR 123.05 | 364.92K |
| 2026-07-01 | INR 123.70 | -0.35% | INR 125.00 | INR 125.80 | INR 123.00 | 343.77K |
| 2026-06-30 | INR 124.13 | +0.59% | INR 124.39 | INR 125.40 | INR 122.88 | 198.40K |
| 2026-06-29 | INR 123.40 | +0.23% | INR 123.12 | INR 126.99 | INR 122.03 | 421.33K |
| 2026-06-26 | INR 123.12 | 0.00% | INR 123.12 | INR 123.12 | INR 123.12 | 0 |
| 2026-06-25 | INR 123.12 | +2.42% | INR 121.50 | INR 123.90 | INR 119.68 | 370.85K |
| 2026-06-24 | INR 120.21 | -1.67% | INR 122.29 | INR 123.88 | INR 119.35 | 221.54K |
| 2026-06-23 | INR 122.25 | +2.01% | INR 120.62 | INR 124.99 | INR 120.00 | 625.39K |
| 2026-06-22 | INR 119.84 | +4.89% | INR 115.00 | INR 121.00 | INR 114.61 | 593.13K |
| 2026-06-19 | INR 114.25 | -0.05% | INR 114.94 | INR 115.00 | INR 113.51 | 124.33K |
| 2026-06-18 | INR 114.31 | -0.88% | INR 112.10 | INR 114.93 | INR 112.10 | 478.00K |
| 2026-06-17 | INR 115.33 | +0.03% | INR 115.29 | INR 116.04 | INR 114.00 | 100.16K |
| 2026-06-16 | INR 115.29 | +0.40% | INR 115.90 | INR 116.58 | INR 114.51 | 178.07K |
| 2026-06-15 | INR 114.83 | +0.46% | INR 116.00 | INR 117.29 | INR 114.10 | 324.27K |
| 2026-06-12 | INR 114.30 | +2.77% | INR 112.05 | INR 114.50 | INR 111.48 | 244.95K |
| 2026-06-11 | INR 111.22 | -0.46% | INR 113.00 | INR 114.01 | INR 110.50 | 137.01K |
| 2026-06-10 | INR 111.73 | -0.80% | INR 112.10 | INR 114.70 | INR 111.50 | 255.51K |
| 2026-06-09 | INR 112.63 | +0.83% | INR 112.00 | INR 113.49 | INR 111.20 | 74.31K |
| 2026-06-08 | INR 111.70 | -0.83% | INR 111.06 | INR 113.59 | INR 111.02 | 117.16K |
| 2026-06-05 | INR 112.63 | -0.52% | INR 114.35 | INR 115.90 | INR 111.80 | 174.00K |
| 2026-06-04 | INR 113.22 | -0.63% | INR 113.94 | INR 115.00 | INR 112.23 | 149.56K |
| 2026-06-03 | INR 113.94 | -0.59% | INR 115.00 | INR 115.00 | INR 112.51 | 135.34K |
| 2026-06-02 | INR 114.62 | +0.54% | INR 112.90 | INR 116.65 | INR 112.17 | 123.73K |
| 2026-06-01 | INR 114.00 | +0.08% | INR 110.10 | INR 114.64 | INR 110.10 | 204.03K |
| 2026-05-29 | INR 113.91 | -7.59% | INR 120.00 | INR 120.50 | INR 113.00 | 873.68K |