Arshiya Limited - ARSHIYA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.75	1.67	1.67	1.78	1.66	244,980
October 16, 2025	1.75	1.75	1.75	1.82	1.73	199,662
October 15, 2025	1.75	1.77	1.77	1.82	1.75	47,228
October 14, 2025	1.79	1.79	1.79	1.88	1.79	74,892
October 13, 2025	1.84	1.81	1.81	1.93	1.8	212,167
October 10, 2025	1.85	1.84	1.84	1.9	1.79	209,019
October 09, 2025	1.9	1.88	1.88	1.97	1.88	176,249
October 08, 2025	2.03	1.98	1.98	2.12	1.96	245,039
October 07, 2025	2.03	2.02	2.02	2.03	1.86	274,373
October 06, 2025	1.94	1.94	1.94	1.94	1.86	197,394
October 03, 2025	1.77	1.85	1.85	1.85	1.73	146,457
October 01, 2025	1.65	1.77	1.77	1.77	1.6	201,727
September 30, 2025	1.77	1.69	1.69	1.77	1.69	185,049
September 29, 2025	1.9	1.78	1.78	1.9	1.77	241,871
September 26, 2025	1.88	1.87	1.87	1.88	1.8	51,174
September 25, 2025	1.94	1.87	1.87	1.94	1.87	60,927
September 24, 2025	1.92	1.91	1.91	1.97	1.88	101,345
September 23, 2025	1.97	1.89	1.89	1.97	1.87	49,519
September 22, 2025	2.02	1.93	1.93	2.08	1.93	314,386
September 19, 2025	2.08	2.04	2.04	2.1	1.99	90,223
September 18, 2025	2.13	2.06	2.06	2.13	2.05	234,325
September 17, 2025	2.03	2.08	2.08	2.17	2.03	147,544
September 16, 2025	2.14	2.08	2.08	2.14	2.02	208,636
September 15, 2025	2.16	2.07	2.07	2.19	2.06	119,282
September 12, 2025	1.98	2.09	2.09	2.1	1.98	194,246
September 11, 2025	1.97	2	2	2.03	1.94	337,530
September 10, 2025	1.88	1.94	1.94	1.96	1.88	470,648
September 09, 2025	1.82	1.87	1.87	1.87	1.73	1.07M
September 08, 2025	1.79	1.79	1.79	1.95	1.79	1.15M
September 05, 2025	1.89	1.89	1.89	1.89	1.89	264,923
September 04, 2025	1.99	1.99	1.99	1.99	1.99	163,266
September 03, 2025	2.1	2.1	2.1	2.1	2.1	174,229
September 02, 2025	2.24	2.22	2.22	2.44	2.22	470,863
September 01, 2025	2.34	2.34	2.34	2.59	2.34	958,945
August 29, 2025	2.47	2.47	2.47	2.47	2.47	0
August 28, 2025	2.47	2.47	2.47	2.47	2.47	0
August 26, 2025	2.47	2.47	2.47	2.47	2.47	0
August 25, 2025	2.47	2.47	2.47	2.47	2.47	2,437
August 22, 2025	2.6	2.6	2.6	2.6	2.6	0
August 21, 2025	2.6	2.6	2.6	2.6	2.6	0
August 20, 2025	2.6	2.6	2.6	2.6	2.6	0
August 19, 2025	2.6	2.6	2.6	2.6	2.6	0
August 18, 2025	2.6	2.6	2.6	2.6	2.6	3,269
August 14, 2025	2.74	2.74	2.74	2.74	2.74	0
August 13, 2025	2.74	2.74	2.74	2.74	2.74	0
August 12, 2025	2.74	2.74	2.74	2.74	2.74	0
August 11, 2025	2.74	2.74	2.74	2.74	2.74	2,276
August 08, 2025	2.89	2.89	2.89	2.89	2.89	0
August 07, 2025	2.89	2.89	2.89	2.89	2.89	0
August 06, 2025	2.89	2.89	2.89	2.89	2.89	0
August 05, 2025	2.89	2.89	2.89	2.89	2.89	0
August 04, 2025	2.89	2.89	2.89	2.89	2.89	6,860
August 01, 2025	3.05	3.05	3.05	3.05	3.05	0
July 31, 2025	3.05	3.05	3.05	3.05	3.05	0
July 30, 2025	3.05	3.05	3.05	3.05	3.05	0
July 29, 2025	3.05	3.05	3.05	3.05	3.05	0
July 28, 2025	3.05	3.05	3.05	3.05	3.05	14,209
July 25, 2025	3.22	3.22	3.22	3.22	3.22	0
July 24, 2025	3.22	3.22	3.22	3.22	3.22	0
July 23, 2025	3.22	3.22	3.22	3.22	3.22	0

Arshiya Limited (ARSHIYA.NS) NSE