Arshiya Limited (ARSHIYA.NS) NSE
1.46
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.46
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0 |
| March 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0 |
| March 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0 |
| March 09, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 79,158 |
| March 02, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1,651 |
| February 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0 |
| February 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0 |
| February 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0 |
| February 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0 |
| February 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 10,938 |
| February 20, 2026 | 1.69 | 1.69 | 0 | 1.69 | 1.69 | 0 |
| February 19, 2026 | 1.71 | 1.69 | 0 | 1.71 | 1.55 | 593,148 |
| February 18, 2026 | 1.63 | 1.63 | 0 | 1.63 | 1.63 | 147,567 |
| February 17, 2026 | 1.56 | 1.56 | 0 | 1.56 | 1.56 | 119,213 |
| February 16, 2026 | 1.49 | 1.49 | 0 | 1.49 | 1.49 | 115,223 |
| February 13, 2026 | 1.4 | 1.42 | 0 | 1.42 | 1.37 | 1.51M |
| February 12, 2026 | 1.35 | 1.36 | 0 | 1.38 | 1.26 | 215,789 |
| February 11, 2026 | 1.32 | 1.32 | 0 | 1.33 | 1.3 | 241,370 |
| February 10, 2026 | 1.24 | 1.27 | 0 | 1.27 | 1.21 | 187,561 |
| February 09, 2026 | 1.28 | 1.21 | 0 | 1.29 | 1.21 | 311,500 |
| February 06, 2026 | 1.27 | 1.27 | 0 | 1.31 | 1.22 | 28,471 |
| February 05, 2026 | 1.33 | 1.25 | 0 | 1.33 | 1.22 | 67,394 |
| February 04, 2026 | 1.21 | 1.27 | 0 | 1.27 | 1.2 | 241,928 |
| February 03, 2026 | 1.29 | 1.21 | 0 | 1.29 | 1.21 | 392,985 |
| February 02, 2026 | 1.29 | 1.27 | 0 | 1.31 | 1.2 | 140,737 |
| February 01, 2026 | 1.23 | 1.25 | 0 | 1.28 | 1.22 | 48,664 |
| January 30, 2026 | 1.24 | 1.24 | 0 | 1.24 | 1.2 | 46,823 |
| January 29, 2026 | 1.2 | 1.2 | 0 | 1.24 | 1.14 | 232,216 |
| January 28, 2026 | 1.24 | 1.19 | 0 | 1.25 | 1.16 | 201,118 |
| January 27, 2026 | 1.23 | 1.22 | 0 | 1.27 | 1.2 | 315,843 |
| January 23, 2026 | 1.22 | 1.26 | 0 | 1.3 | 1.22 | 133,889 |
| January 22, 2026 | 1.25 | 1.24 | 0 | 1.25 | 1.22 | 86,470 |
| January 21, 2026 | 1.16 | 1.22 | 0 | 1.24 | 1.16 | 82,372 |
| January 20, 2026 | 1.24 | 1.19 | 0 | 1.24 | 1.19 | 224,551 |
| January 19, 2026 | 1.25 | 1.25 | 0 | 1.27 | 1.19 | 121,678 |
| January 16, 2026 | 1.2 | 1.24 | 0 | 1.26 | 1.2 | 117,305 |
| January 14, 2026 | 1.27 | 1.24 | 0 | 1.29 | 1.2 | 186,028 |
| January 13, 2026 | 1.3 | 1.26 | 0 | 1.3 | 1.25 | 62,175 |
| January 12, 2026 | 1.25 | 1.26 | 0 | 1.31 | 1.23 | 108,015 |
| January 09, 2026 | 1.27 | 1.25 | 0 | 1.3 | 1.25 | 62,147 |
| January 08, 2026 | 1.31 | 1.29 | 0 | 1.32 | 1.25 | 126,335 |
| January 07, 2026 | 1.27 | 1.28 | 0 | 1.28 | 1.22 | 119,776 |
| January 06, 2026 | 1.23 | 1.24 | 0 | 1.25 | 1.2 | 122,556 |
| January 05, 2026 | 1.26 | 1.22 | 0 | 1.26 | 1.2 | 61,201 |
| January 02, 2026 | 1.32 | 1.25 | 0 | 1.32 | 1.24 | 55,955 |
| January 01, 2026 | 1.33 | 1.29 | 0 | 1.33 | 1.22 | 109,331 |
| December 31, 2025 | 1.24 | 1.28 | 0 | 1.29 | 1.24 | 103,290 |
| December 30, 2025 | 1.2 | 1.24 | 0 | 1.26 | 1.17 | 162,265 |
| December 29, 2025 | 1.24 | 1.2 | 0 | 1.24 | 1.16 | 529,330 |
| December 26, 2025 | 1.24 | 1.22 | 0 | 1.3 | 1.22 | 60,678 |
| December 24, 2025 | 1.29 | 1.26 | 0 | 1.3 | 1.23 | 216,807 |
| December 23, 2025 | 1.26 | 1.29 | 0 | 1.31 | 1.26 | 78,858 |
| December 22, 2025 | 1.32 | 1.3 | 0 | 1.32 | 1.23 | 168,215 |
| December 19, 2025 | 1.3 | 1.28 | 0 | 1.31 | 1.24 | 99,699 |
| December 18, 2025 | 1.16 | 1.25 | 0 | 1.27 | 1.16 | 122,306 |
| December 17, 2025 | 1.26 | 1.21 | 0 | 1.29 | 1.2 | 332,561 |
| December 16, 2025 | 1.3 | 1.26 | 0 | 1.34 | 1.26 | 275,490 |
| December 15, 2025 | 1.32 | 1.32 | 0 | 1.34 | 1.3 | 96,302 |
| December 12, 2025 | 1.35 | 1.32 | 0 | 1.36 | 1.3 | 147,374 |
| December 11, 2025 | 1.34 | 1.33 | 0 | 1.34 | 1.28 | 207,998 |