BSE - Delayed Quote INR
ARKADE DEVELOPERS LIMITED (ARKADE.BO)
At close: November 1 at 7:11 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 143.95 | 145.75 | 142.80 | 144.85 | 144.85 | 14,738 |
| Oct 31, 2024 | 139.95 | 144.50 | 139.00 | 142.00 | 142.00 | 43,092 |
| Oct 29, 2024 | 137.00 | 137.75 | 133.00 | 135.90 | 135.90 | 71,813 |
| Oct 28, 2024 | 135.05 | 138.00 | 131.85 | 136.00 | 136.00 | 121,916 |
| Oct 25, 2024 | 139.45 | 139.45 | 130.85 | 133.10 | 133.10 | 120,420 |
| Oct 24, 2024 | 143.45 | 143.45 | 137.00 | 137.35 | 137.35 | 98,881 |
| Oct 23, 2024 | 139.95 | 144.10 | 136.40 | 141.85 | 141.85 | 62,306 |
| Oct 22, 2024 | 147.05 | 149.55 | 139.45 | 140.15 | 140.15 | 91,809 |
| Oct 21, 2024 | 153.00 | 153.95 | 144.70 | 145.35 | 145.35 | 179,386 |
| Oct 18, 2024 | 153.90 | 155.70 | 151.20 | 153.10 | 153.10 | 164,120 |
| Oct 17, 2024 | 158.30 | 159.55 | 154.65 | 156.80 | 156.80 | 161,109 |
| Oct 16, 2024 | 157.05 | 162.80 | 156.75 | 160.05 | 160.05 | 208,358 |
| Oct 15, 2024 | 156.00 | 160.85 | 152.25 | 160.00 | 160.00 | 237,973 |
| Oct 14, 2024 | 163.90 | 164.00 | 154.10 | 155.35 | 155.35 | 78,529 |
| Oct 11, 2024 | 166.30 | 172.70 | 161.95 | 163.30 | 163.30 | 374,176 |
| Oct 10, 2024 | 154.95 | 161.15 | 153.25 | 159.15 | 159.15 | 140,941 |
| Oct 9, 2024 | 153.00 | 157.40 | 151.60 | 152.90 | 152.90 | 105,758 |
| Oct 8, 2024 | 142.00 | 154.75 | 140.25 | 153.20 | 153.20 | 177,129 |
| Oct 7, 2024 | 152.50 | 152.75 | 139.60 | 142.80 | 142.80 | 120,435 |
| Oct 4, 2024 | 147.00 | 151.20 | 145.05 | 149.80 | 149.80 | 149,140 |
| Oct 3, 2024 | 148.55 | 151.80 | 145.95 | 148.50 | 148.50 | 364,436 |
| Oct 1, 2024 | 151.10 | 155.70 | 151.00 | 153.45 | 153.45 | 329,746 |
| Sep 30, 2024 | 155.45 | 155.80 | 148.05 | 151.80 | 151.80 | 245,207 |
| Sep 27, 2024 | 156.90 | 159.70 | 155.00 | 155.50 | 155.50 | 152,189 |
| Sep 26, 2024 | 153.35 | 165.75 | 153.35 | 155.50 | 155.50 | 570,920 |
| Sep 25, 2024 | 166.00 | 166.00 | 154.10 | 155.85 | 155.85 | 677,932 |
| Sep 24, 2024 | 175.90 | 190.00 | 164.70 | 165.85 | 165.85 | 4,514,455 |